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 (%)
Jan 31, 2008
9.000
9.240
8.100
8.940
143,300
+0.31(+3.59%)
Jan 30, 2008
8.450
8.820
8.380
8.630
87,060
+0.14(+1.65%)
Jan 29, 2008
8.400
8.980
8.000
8.490
207,305
+0.18(+2.17%)
Jan 28, 2008
8.050
8.650
8.030
8.310
131,400
+0.25(+3.10%)
Jan 25, 2008
8.220
8.670
8.000
8.060
132,800
-0.06(-0.74%)
Jan 24, 2008
7.680
8.410
7.680
8.120
117,800
+0.60(+7.98%)
Jan 23, 2008
7.730
8.050
7.100
7.520
162,200
-0.31(-3.96%)
Jan 22, 2008
7.660
8.110
7.330
7.830
270,300
-0.50(-6.00%)
Jan 21, 2008
9.440
9.700
7.900
8.330
0
+0.00(+0.00%)
Jan 18, 2008
9.440
9.700
7.900
8.330
320,850
-1.06(-11.29%)
Jan 17, 2008
9.670
10.40
8.300
9.390
590,200
+2.30(+32.44%)
Jan 16, 2008
7.000
7.270
6.950
7.090
131,200
-0.01(-0.14%)
Jan 15, 2008
6.950
7.290
6.910
7.100
127,920
+0.13(+1.87%)
Jan 14, 2008
7.240
7.300
6.860
6.970
129,089
-0.21(-2.92%)
Jan 11, 2008
7.410
7.640
7.180
7.180
93,628
-0.33(-4.39%)
Jan 10, 2008
7.850
7.870
7.500
7.510
112,488
-0.31(-3.96%)
Jan 09, 2008
7.840
7.970
7.790
7.820
80,033
-0.02(-0.26%)
Jan 08, 2008
7.990
8.110
7.830
7.840
118,500
-0.14(-1.75%)
Jan 07, 2008
8.010
8.120
7.970
7.980
171,941
-0.03(-0.37%)
Jan 04, 2008
7.990
8.070
7.990
8.010
169,968
-0.04(-0.50%)
Jan 03, 2008
8.200
8.200
7.990
8.050
68,600
-0.10(-1.23%)
Jan 02, 2008
8.070
8.240
7.970
8.150
80,346
+0.11(+1.37%)
Jan 01, 2008
8.150
8.290
8.020
8.040
0
+0.00(+0.00%)
Dec 31, 2007
8.150
8.290
8.020
8.040
78,050
-0.17(-2.07%)
Dec 28, 2007
8.550
8.610
8.190
8.210
56,100
-0.33(-3.86%)
Dec 27, 2007
9.030
9.170
8.330
8.540
104,093
-0.39(-4.37%)
Dec 26, 2007
8.420
8.990
8.310
8.930
56,700
+0.34(+3.96%)
Dec 24, 2007
8.420
8.730
8.310
8.590
23,900
+0.35(+4.25%)
Dec 21, 2007
9.220
9.310
8.140
8.240
141,800
-0.69(-7.73%)
Dec 20, 2007
8.380
9.000
8.060
8.930
60,700
+0.62(+7.46%)
Dec 19, 2007
8.410
8.410
8.060
8.310
43,000
-0.06(-0.72%)
Dec 18, 2007
8.090
8.400
7.880
8.370
77,700
+0.37(+4.62%)
Dec 17, 2007
8.000
8.140
7.730
8.000
76,000
+0.00(+0.00%)
Dec 14, 2007
8.680
8.690
8.000
8.000
92,600
-0.87(-9.81%)
Dec 13, 2007
8.460
8.890
8.460
8.870
49,600
+0.28(+3.26%)
Dec 12, 2007
8.400
8.630
8.140
8.590
59,600
+0.48(+5.92%)
Dec 11, 2007
8.320
8.400
8.010
8.110
201,300
-0.07(-0.86%)
Dec 10, 2007
8.320
8.420
8.060
8.180
52,500
-0.23(-2.73%)
Dec 07, 2007
8.800
8.870
8.370
8.410
26,400
-0.32(-3.67%)
Dec 06, 2007
8.420
8.740
8.070
8.730
79,500
+0.23(+2.71%)
Dec 05, 2007
8.190
8.500
8.190
8.500
40,178
+0.42(+5.20%)
Dec 04, 2007
8.120
8.370
8.010
8.080
73,400
-0.10(-1.22%)
Dec 03, 2007
8.150
8.470
8.150
8.180
61,200
-0.14(-1.68%)
Nov 30, 2007
8.200
8.450
8.080
8.320
98,900
+0.12(+1.46%)
Nov 29, 2007
8.740
8.810
8.150
8.200
50,400
-0.49(-5.64%)
Nov 28, 2007
8.400
8.850
8.400
8.690
102,600
+0.29(+3.45%)
Nov 27, 2007
8.290
8.640
8.040
8.400
132,900
+0.10(+1.20%)
Nov 26, 2007
8.720
8.720
8.220
8.300
114,700
-0.46(-5.25%)
Nov 23, 2007
8.400
8.920
8.330
8.760
22,200
+0.40(+4.78%)
Nov 21, 2007
8.500
8.650
8.280
8.360
44,900
-0.20(-2.34%)
Nov 20, 2007
8.730
8.740
8.320
8.560
84,400
-0.20(-2.28%)
Nov 19, 2007
9.190
9.290
8.500
8.760
108,200
-0.57(-6.11%)
Nov 16, 2007
9.230
9.330
8.990
9.330
149,000
+0.12(+1.30%)
Nov 15, 2007
9.300
9.310
9.060
9.210
109,000
-0.17(-1.81%)
Nov 14, 2007
9.450
9.610
9.200
9.380
96,700
-0.03(-0.32%)
Nov 13, 2007
9.300
9.500
9.070
9.410
98,900
+0.18(+1.95%)
Nov 12, 2007
9.370
9.850
9.190
9.230
161,500
-0.03(-0.32%)
Nov 09, 2007
9.300
9.490
9.170
9.260
516,700
-0.15(-1.59%)
Nov 08, 2007
9.120
9.680
8.720
9.410
139,500
+0.57(+6.45%)
Nov 07, 2007
9.620
10.00
8.810
8.840
310,400
-0.94(-9.61%)
Nov 06, 2007
9.490
9.790
8.900
9.780
154,600
+0.30(+3.16%)
Nov 05, 2007
9.920
10.04
9.360
9.480
242,350
-0.53(-5.29%)
Nov 02, 2007
10.10
11.12
9.830
10.01
371,200
+0.52(+5.48%)
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
.