Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Stoneridge Inc
(NY:
SRI
)
16.04
-0.01 (-0.06%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2008
4.520
4.600
4.340
4.560
256,270
+0.03(+0.66%)
Dec 30, 2008
3.740
4.550
3.670
4.530
430,882
+0.83(+22.43%)
Dec 29, 2008
3.660
3.860
3.620
3.700
366,946
+0.13(+3.64%)
Dec 26, 2008
3.920
3.920
3.370
3.570
157,400
-0.36(-9.16%)
Dec 24, 2008
3.520
3.950
3.430
3.930
304,087
+0.41(+11.65%)
Dec 23, 2008
3.620
3.740
3.390
3.520
147,813
-0.08(-2.22%)
Dec 22, 2008
3.690
3.700
3.100
3.600
560,151
-0.10(-2.70%)
Dec 19, 2008
3.230
3.740
3.180
3.700
180,351
+0.65(+21.31%)
Dec 18, 2008
3.690
3.730
3.010
3.050
94,893
-0.64(-17.34%)
Dec 17, 2008
3.620
3.730
3.570
3.690
121,507
+0.01(+0.27%)
Dec 16, 2008
3.760
3.770
3.580
3.680
91,336
+0.01(+0.27%)
Dec 15, 2008
3.940
4.000
3.500
3.670
195,959
-0.26(-6.62%)
Dec 12, 2008
3.890
4.050
3.820
3.930
103,845
-0.12(-2.96%)
Dec 11, 2008
4.000
4.360
3.880
4.050
219,405
-0.05(-1.22%)
Dec 10, 2008
3.860
4.190
3.810
4.100
87,999
+0.28(+7.33%)
Dec 09, 2008
4.210
4.360
3.750
3.820
63,591
-0.45(-10.54%)
Dec 08, 2008
3.810
4.370
3.600
4.270
164,947
+0.58(+15.72%)
Dec 05, 2008
3.670
3.800
3.570
3.690
0
-0.01(-0.27%)
Dec 04, 2008
3.940
3.980
3.590
3.700
95,457
-0.29(-7.27%)
Dec 03, 2008
3.820
4.100
3.600
3.990
148,414
+0.27(+7.26%)
Dec 02, 2008
3.440
3.780
3.440
3.720
184,342
+0.29(+8.45%)
Dec 01, 2008
4.490
4.530
3.420
3.430
74,155
-1.18(-25.60%)
Nov 28, 2008
4.570
4.610
4.460
4.610
20,600
+0.02(+0.44%)
Nov 26, 2008
3.630
4.650
3.580
4.590
126,445
+0.79(+20.79%)
Nov 25, 2008
4.810
5.150
3.650
3.800
339,607
-1.00(-20.83%)
Nov 24, 2008
3.020
5.100
3.020
4.800
197,829
+1.88(+64.38%)
Nov 21, 2008
2.490
2.960
2.450
2.920
133,200
+0.50(+20.66%)
Nov 20, 2008
2.750
2.750
2.320
2.420
115,974
-0.37(-13.26%)
Nov 19, 2008
3.300
3.300
2.790
2.790
182,267
-0.51(-15.45%)
Nov 18, 2008
3.830
3.880
3.220
3.300
139,875
-0.51(-13.39%)
Nov 17, 2008
4.220
4.220
3.750
3.810
100,799
-0.48(-11.19%)
Nov 14, 2008
4.860
4.870
4.270
4.290
0
-0.67(-13.51%)
Nov 13, 2008
4.310
4.960
3.940
4.960
131,584
+0.67(+15.62%)
Nov 12, 2008
4.770
4.800
4.270
4.290
101,777
-0.49(-10.25%)
Nov 11, 2008
4.750
5.020
4.660
4.780
169,474
+0.00(+0.00%)
Nov 10, 2008
5.130
5.340
4.770
4.780
172,269
-0.21(-4.21%)
Nov 07, 2008
4.970
5.040
3.350
4.990
156,091
+0.02(+0.40%)
Nov 06, 2008
5.180
5.290
4.960
4.970
156,757
-0.21(-4.05%)
Nov 05, 2008
5.470
5.710
5.150
5.180
103,108
-0.29(-5.30%)
Nov 04, 2008
5.690
5.750
5.340
5.470
192,402
-0.20(-3.53%)
Nov 03, 2008
5.800
5.800
5.580
5.670
188,139
-0.02(-0.35%)
Oct 31, 2008
5.620
5.750
5.500
5.690
200,864
+0.08(+1.43%)
Oct 30, 2008
5.710
5.750
5.470
5.610
147,820
+0.02(+0.36%)
Oct 29, 2008
5.900
5.950
5.480
5.590
141,344
-0.17(-2.95%)
Oct 28, 2008
6.060
6.210
5.330
5.760
121,129
-0.18(-3.03%)
Oct 27, 2008
6.530
6.530
5.890
5.940
98,170
-0.69(-10.41%)
Oct 24, 2008
6.670
7.440
6.500
6.630
105,070
-0.74(-10.04%)
Oct 23, 2008
7.070
7.550
6.940
7.370
126,208
+0.17(+2.36%)
Oct 22, 2008
7.580
7.860
7.090
7.200
60,054
-0.63(-8.05%)
Oct 21, 2008
8.130
8.440
7.830
7.830
80,902
-0.43(-5.21%)
Oct 20, 2008
7.630
8.290
7.610
8.260
119,943
+0.69(+9.11%)
Oct 17, 2008
7.500
7.970
7.290
7.570
0
-0.30(-3.81%)
Oct 16, 2008
7.200
7.890
6.890
7.870
196,812
+0.68(+9.46%)
Oct 15, 2008
8.320
8.620
7.190
7.190
69,562
-1.28(-15.11%)
Oct 14, 2008
8.370
8.780
7.950
8.470
216,281
+0.22(+2.67%)
Oct 13, 2008
7.530
8.310
7.480
8.250
193,310
+0.79(+10.59%)
Oct 10, 2008
6.840
7.940
6.110
7.460
276,700
+0.22(+3.04%)
Oct 09, 2008
7.970
8.740
7.200
7.240
226,303
-0.51(-6.58%)
Oct 08, 2008
7.920
8.530
7.550
7.750
230,919
-0.54(-6.51%)
Oct 07, 2008
9.220
9.410
8.260
8.290
117,664
-0.88(-9.60%)
Oct 06, 2008
9.400
9.630
8.370
9.170
159,600
-0.48(-4.97%)
Oct 03, 2008
9.400
10.39
9.260
9.650
0
+0.37(+3.99%)
Oct 02, 2008
10.21
10.21
9.220
9.280
129,654
-1.04(-10.08%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.