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 (%)
Oct 31, 2011
8.120
8.310
7.860
7.870
243,571
-0.43(-5.18%)
Oct 28, 2011
8.390
8.590
8.220
8.300
254,569
-0.14(-1.66%)
Oct 27, 2011
8.020
8.970
7.681
8.440
649,899
+0.64(+8.21%)
Oct 26, 2011
7.370
7.820
6.960
7.800
358,993
+0.58(+8.03%)
Oct 25, 2011
7.380
7.499
7.070
7.220
258,844
-0.19(-2.56%)
Oct 24, 2011
7.040
7.520
6.980
7.410
411,726
+0.43(+6.16%)
Oct 21, 2011
6.900
7.020
6.680
6.980
288,839
+0.25(+3.71%)
Oct 20, 2011
6.500
6.780
6.300
6.730
556,568
+0.30(+4.67%)
Oct 19, 2011
5.950
6.670
5.930
6.430
383,714
+0.44(+7.35%)
Oct 18, 2011
6.000
6.140
5.720
5.990
354,345
+0.05(+0.84%)
Oct 17, 2011
6.100
6.170
5.910
5.940
229,932
-0.26(-4.19%)
Oct 14, 2011
6.250
6.350
6.120
6.200
376,411
+0.06(+0.98%)
Oct 13, 2011
6.260
6.260
6.000
6.140
321,985
-0.20(-3.15%)
Oct 12, 2011
6.220
6.500
6.201
6.340
385,090
+0.20(+3.26%)
Oct 11, 2011
5.980
6.190
5.880
6.140
442,760
+0.04(+0.66%)
Oct 10, 2011
5.880
6.150
5.680
6.100
408,575
+0.40(+7.02%)
Oct 07, 2011
5.830
6.040
5.370
5.700
438,403
-0.13(-2.23%)
Oct 06, 2011
5.450
5.890
5.360
5.830
281,858
+0.32(+5.81%)
Oct 05, 2011
5.610
5.730
5.310
5.510
267,858
-0.11(-1.96%)
Oct 04, 2011
4.680
5.750
4.530
5.620
247,161
+0.89(+18.82%)
Oct 03, 2011
5.200
5.379
4.730
4.730
269,191
-0.49(-9.39%)
Sep 30, 2011
5.460
5.620
5.170
5.220
317,798
-0.40(-7.12%)
Sep 29, 2011
5.790
5.790
5.340
5.620
126,842
+0.03(+0.54%)
Sep 28, 2011
5.980
6.021
5.540
5.590
296,617
-0.41(-6.83%)
Sep 27, 2011
5.840
6.120
5.670
6.000
448,324
+0.37(+6.57%)
Sep 26, 2011
5.560
5.650
5.260
5.630
170,719
+0.16(+2.93%)
Sep 23, 2011
5.550
5.750
5.380
5.470
359,250
-0.09(-1.62%)
Sep 22, 2011
5.800
5.940
5.290
5.560
353,755
-0.47(-7.79%)
Sep 21, 2011
6.690
6.690
6.010
6.030
227,717
-0.65(-9.73%)
Sep 20, 2011
6.900
6.960
6.660
6.680
192,179
-0.20(-2.91%)
Sep 19, 2011
6.880
7.030
6.690
6.880
152,793
-0.18(-2.55%)
Sep 16, 2011
7.350
7.430
7.020
7.060
231,731
-0.30(-4.08%)
Sep 15, 2011
6.910
7.420
6.740
7.360
232,701
+0.54(+7.92%)
Sep 14, 2011
6.480
7.019
6.360
6.820
215,176
+0.42(+6.56%)
Sep 13, 2011
6.210
6.490
6.110
6.400
279,610
+0.23(+3.73%)
Sep 12, 2011
6.250
6.500
5.910
6.170
255,704
-0.20(-3.14%)
Sep 09, 2011
6.730
6.810
6.170
6.370
221,618
-0.49(-7.14%)
Sep 08, 2011
7.000
7.250
6.750
6.860
155,472
-0.21(-2.97%)
Sep 07, 2011
7.020
7.180
6.910
7.070
486,007
+0.24(+3.51%)
Sep 06, 2011
6.880
7.140
6.720
6.830
467,589
-0.44(-6.05%)
Sep 02, 2011
7.460
7.550
7.240
7.270
270,636
-0.43(-5.58%)
Sep 01, 2011
7.980
8.000
7.610
7.700
235,175
-0.27(-3.39%)
Aug 31, 2011
8.210
8.310
7.960
7.970
265,481
-0.15(-1.85%)
Aug 30, 2011
8.100
8.190
7.960
8.120
105,523
-0.05(-0.61%)
Aug 29, 2011
7.690
8.190
7.640
8.170
160,583
+0.61(+8.07%)
Aug 26, 2011
7.360
7.600
7.240
7.560
105,526
+0.13(+1.75%)
Aug 25, 2011
7.820
7.980
7.360
7.430
183,009
-0.28(-3.63%)
Aug 24, 2011
7.480
7.780
7.480
7.710
183,506
+0.24(+3.21%)
Aug 23, 2011
7.160
7.530
7.160
7.470
259,151
+0.36(+5.06%)
Aug 22, 2011
7.550
7.760
7.040
7.110
290,755
-0.20(-2.74%)
Aug 19, 2011
7.470
7.770
7.150
7.310
222,866
-0.36(-4.69%)
Aug 18, 2011
7.970
7.990
7.580
7.670
222,625
-0.58(-7.03%)
Aug 17, 2011
8.390
8.430
8.030
8.250
99,908
-0.09(-1.08%)
Aug 16, 2011
8.310
8.550
8.180
8.340
197,646
-0.19(-2.23%)
Aug 15, 2011
8.010
8.530
7.883
8.530
210,560
+0.67(+8.52%)
Aug 12, 2011
7.710
8.030
7.640
7.860
159,990
+0.26(+3.42%)
Aug 11, 2011
7.330
7.760
7.120
7.600
240,367
+0.33(+4.54%)
Aug 10, 2011
7.360
7.660
7.020
7.270
331,305
-0.38(-4.97%)
Aug 09, 2011
8.100
8.150
6.760
7.650
676,263
+0.25(+3.38%)
Aug 08, 2011
8.100
8.225
7.211
7.400
493,939
-1.16(-13.55%)
Aug 05, 2011
9.690
9.745
8.000
8.560
634,115
-0.94(-9.89%)
Aug 04, 2011
11.36
11.36
9.075
9.500
673,447
-2.19(-18.73%)
Aug 03, 2011
11.81
11.91
11.35
11.69
170,146
-0.09(-0.76%)
Aug 02, 2011
12.26
12.48
11.77
11.78
120,927
-0.59(-4.77%)
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
.