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 (%)
Jul 31, 2009
4.990
4.990
4.060
4.440
352,568
-0.74(-14.29%)
Jul 30, 2009
4.650
5.230
4.644
5.180
140,376
+0.59(+12.85%)
Jul 29, 2009
4.500
4.650
4.400
4.590
147,050
-0.03(-0.65%)
Jul 28, 2009
4.620
4.710
4.510
4.620
50,140
-0.05(-1.07%)
Jul 27, 2009
4.790
4.800
4.620
4.670
191,889
-0.08(-1.68%)
Jul 24, 2009
4.560
4.790
4.500
4.750
584
+0.19(+4.17%)
Jul 23, 2009
4.650
4.890
4.500
4.560
194,619
-0.07(-1.51%)
Jul 22, 2009
4.900
5.180
4.560
4.630
188,687
-0.33(-6.65%)
Jul 21, 2009
5.000
5.050
4.840
4.960
110,012
-0.02(-0.40%)
Jul 20, 2009
4.640
5.050
4.550
4.980
224,300
+0.37(+8.03%)
Jul 17, 2009
4.570
4.800
4.410
4.610
63,500
-0.04(-0.86%)
Jul 16, 2009
4.430
4.780
4.390
4.650
82,300
+0.15(+3.33%)
Jul 15, 2009
4.590
4.590
4.340
4.500
90,700
+0.01(+0.22%)
Jul 14, 2009
4.420
4.540
4.310
4.490
68,300
+0.08(+1.81%)
Jul 13, 2009
4.250
4.450
4.250
4.410
90,825
+0.14(+3.28%)
Jul 10, 2009
4.100
4.420
4.098
4.270
97,681
+0.07(+1.67%)
Jul 09, 2009
3.880
4.390
3.830
4.200
157,077
+0.35(+9.09%)
Jul 08, 2009
4.000
4.000
3.700
3.850
102,897
-0.11(-2.78%)
Jul 07, 2009
4.110
4.190
3.890
3.960
96,246
-0.13(-3.18%)
Jul 06, 2009
4.160
4.160
3.800
4.090
138,914
-0.01(-0.24%)
Jul 02, 2009
4.620
4.620
4.060
4.100
298,263
-0.68(-14.23%)
Jul 01, 2009
4.850
5.430
4.750
4.780
139,491
-0.02(-0.42%)
Jun 30, 2009
4.550
4.890
4.420
4.800
97,858
+0.23(+5.03%)
Jun 29, 2009
4.840
4.840
4.420
4.570
80,747
-0.21(-4.39%)
Jun 26, 2009
4.530
4.840
4.530
4.780
203,354
+0.22(+4.82%)
Jun 25, 2009
4.440
4.560
4.380
4.560
176,004
+0.20(+4.59%)
Jun 24, 2009
3.830
4.640
3.800
4.360
374,244
+0.98(+28.99%)
Jun 23, 2009
3.380
3.510
3.310
3.380
153,545
+0.03(+0.90%)
Jun 22, 2009
3.530
3.530
3.350
3.350
84,704
-0.21(-5.90%)
Jun 19, 2009
3.640
3.640
3.500
3.560
100,806
+0.01(+0.28%)
Jun 18, 2009
3.650
3.670
3.500
3.550
57,847
-0.13(-3.53%)
Jun 17, 2009
3.780
3.780
3.560
3.680
85,028
-0.09(-2.39%)
Jun 16, 2009
4.080
4.080
3.740
3.770
146,821
-0.21(-5.28%)
Jun 15, 2009
4.590
4.590
3.960
3.980
128,660
-0.61(-13.29%)
Jun 12, 2009
4.200
4.590
3.980
4.590
160,764
+0.27(+6.25%)
Jun 11, 2009
4.270
4.410
4.010
4.320
219,851
+0.07(+1.65%)
Jun 10, 2009
3.730
4.450
3.730
4.250
421,100
+0.53(+14.25%)
Jun 09, 2009
3.390
3.740
3.390
3.720
236,566
+0.37(+11.04%)
Jun 08, 2009
3.230
3.460
3.230
3.350
229,816
+0.23(+7.37%)
Jun 05, 2009
3.120
3.150
3.100
3.120
121,252
+0.04(+1.30%)
Jun 04, 2009
2.770
3.080
2.750
3.080
147,888
+0.31(+11.19%)
Jun 03, 2009
2.680
2.830
2.640
2.770
165,476
+0.06(+2.21%)
Jun 02, 2009
2.920
2.920
2.660
2.710
307,843
-0.22(-7.51%)
Jun 01, 2009
3.170
3.190
2.800
2.930
258,637
-0.30(-9.29%)
May 29, 2009
2.610
3.230
2.560
3.230
225,399
+0.63(+24.23%)
May 28, 2009
2.750
2.770
2.500
2.600
173,069
-0.20(-7.14%)
May 27, 2009
2.910
3.000
2.730
2.800
122,007
-0.15(-5.08%)
May 26, 2009
2.500
2.950
2.430
2.950
158,633
+0.45(+18.00%)
May 22, 2009
2.930
2.940
2.480
2.500
200,572
-0.43(-14.68%)
May 21, 2009
2.730
2.930
2.650
2.930
127,947
+0.09(+3.17%)
May 20, 2009
3.160
3.200
2.830
2.840
269,132
-0.31(-9.84%)
May 19, 2009
2.600
3.220
2.392
3.150
423,553
+0.58(+22.57%)
May 18, 2009
2.040
2.570
2.040
2.570
532,276
+0.53(+25.98%)
May 15, 2009
2.140
2.170
2.000
2.040
153,357
-0.14(-6.42%)
May 14, 2009
2.340
2.340
2.050
2.180
310,665
-0.10(-4.39%)
May 13, 2009
2.500
2.500
2.180
2.280
365,845
-0.24(-9.52%)
May 12, 2009
2.900
2.910
2.400
2.520
334,674
-0.40(-13.70%)
May 11, 2009
3.180
3.180
2.890
2.920
270,403
-0.31(-9.60%)
May 08, 2009
2.690
3.670
2.620
3.230
1,514,839
+0.51(+18.75%)
May 07, 2009
2.920
3.050
2.620
2.720
307,208
-0.09(-3.20%)
May 06, 2009
2.410
2.950
2.390
2.810
779,265
+0.44(+18.57%)
May 05, 2009
2.590
2.620
2.340
2.370
91,779
-0.25(-9.54%)
May 04, 2009
2.620
2.650
2.540
2.620
231,228
+0.14(+5.65%)
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
.