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, 2012
5.010
5.110
4.930
4.970
123,914
-0.03(-0.60%)
Oct 26, 2012
4.900
5.000
5.000
5.000
101,600
+0.09(+1.83%)
Oct 25, 2012
5.050
5.050
4.870
4.910
162,380
-0.08(-1.60%)
Oct 24, 2012
4.610
5.030
4.600
4.990
172,070
+0.09(+1.84%)
Oct 23, 2012
4.800
4.930
4.700
4.900
137,916
+0.15(+3.16%)
Oct 19, 2012
4.750
4.820
4.710
4.750
88,074
-0.05(-1.04%)
Oct 18, 2012
4.950
5.000
4.780
4.800
59,665
-0.15(-3.03%)
Oct 17, 2012
5.010
5.010
4.870
4.950
40,497
-0.05(-1.00%)
Oct 16, 2012
5.020
5.020
4.850
5.000
88,449
+0.02(+0.40%)
Oct 15, 2012
4.990
5.020
4.900
4.980
84,395
+0.01(+0.20%)
Oct 12, 2012
4.920
5.010
4.920
4.970
75,231
+0.05(+1.02%)
Oct 11, 2012
4.960
5.005
4.920
4.920
72,902
+0.02(+0.41%)
Oct 10, 2012
5.020
5.020
4.880
4.900
71,947
-0.11(-2.20%)
Oct 09, 2012
5.070
5.100
4.970
5.010
211,709
-0.07(-1.38%)
Oct 08, 2012
5.010
5.120
4.990
5.080
141,370
+0.04(+0.79%)
Oct 05, 2012
4.690
5.120
4.640
5.040
448,873
-0.04(-0.79%)
Oct 04, 2012
5.130
5.140
4.960
5.080
204,216
-0.04(-0.78%)
Oct 03, 2012
5.210
5.278
5.120
5.120
66,570
-0.06(-1.16%)
Oct 02, 2012
5.160
5.250
5.080
5.180
97,285
+0.07(+1.37%)
Oct 01, 2012
4.910
5.220
4.890
5.110
263,584
+0.14(+2.82%)
Sep 28, 2012
5.010
5.050
4.960
4.970
541,945
-0.05(-1.00%)
Sep 27, 2012
4.680
5.040
4.680
5.020
267,292
+0.36(+7.73%)
Sep 26, 2012
4.730
4.730
4.450
4.660
352,736
-0.01(-0.21%)
Sep 25, 2012
5.100
5.100
4.660
4.670
247,239
-0.43(-8.43%)
Sep 24, 2012
5.500
5.550
5.090
5.100
314,881
-0.85(-14.29%)
Sep 21, 2012
6.050
6.050
5.760
5.950
364,368
-0.05(-0.83%)
Sep 20, 2012
6.300
6.370
5.970
6.000
216,973
-0.37(-5.81%)
Sep 19, 2012
6.430
6.510
6.370
6.370
60,324
-0.06(-0.93%)
Sep 18, 2012
6.420
6.570
6.400
6.430
58,033
-0.02(-0.31%)
Sep 17, 2012
6.620
6.650
6.410
6.450
104,461
-0.20(-3.01%)
Sep 14, 2012
6.700
6.740
6.620
6.650
132,772
-0.05(-0.75%)
Sep 13, 2012
6.700
6.780
6.560
6.700
78,826
+0.00(+0.00%)
Sep 12, 2012
6.850
6.910
6.690
6.700
46,689
-0.17(-2.47%)
Sep 11, 2012
6.780
6.870
6.601
6.870
41,948
+0.07(+1.03%)
Sep 10, 2012
6.830
6.870
6.710
6.800
23,978
-0.05(-0.73%)
Sep 07, 2012
6.860
6.896
6.765
6.850
51,602
+0.04(+0.59%)
Sep 06, 2012
6.450
6.820
6.430
6.810
96,270
+0.44(+6.91%)
Sep 05, 2012
6.440
6.450
6.360
6.370
44,563
-0.06(-0.93%)
Sep 04, 2012
6.320
6.460
6.240
6.430
45,406
+0.11(+1.74%)
Aug 31, 2012
6.430
6.430
6.210
6.320
112,728
-0.01(-0.16%)
Aug 30, 2012
6.500
6.500
6.330
6.330
21,762
-0.22(-3.36%)
Aug 29, 2012
6.490
6.590
6.490
6.550
44,476
+0.20(+3.15%)
Aug 27, 2012
6.500
6.500
6.290
6.350
35,293
-0.09(-1.40%)
Aug 24, 2012
6.330
6.440
6.300
6.440
21,044
+0.06(+0.94%)
Aug 23, 2012
6.740
6.740
6.300
6.380
61,414
-0.38(-5.62%)
Aug 22, 2012
6.730
6.790
6.360
6.760
104,730
+0.03(+0.45%)
Aug 21, 2012
6.750
6.940
6.600
6.730
75,221
-0.01(-0.15%)
Aug 20, 2012
6.630
6.750
6.570
6.740
36,041
+0.06(+0.90%)
Aug 17, 2012
6.740
6.790
6.650
6.680
79,664
-0.06(-0.89%)
Aug 16, 2012
6.550
6.750
6.520
6.740
80,095
+0.20(+3.06%)
Aug 15, 2012
6.420
6.580
6.370
6.540
75,701
+0.11(+1.71%)
Aug 14, 2012
6.560
6.580
6.250
6.430
70,934
-0.06(-0.92%)
Aug 13, 2012
6.540
6.960
6.370
6.490
183,702
+0.32(+5.19%)
Aug 10, 2012
5.950
6.360
5.950
6.170
101,823
+0.18(+3.01%)
Aug 09, 2012
5.680
6.040
5.640
5.990
124,991
+0.27(+4.72%)
Aug 08, 2012
5.680
5.770
5.630
5.720
70,153
-0.01(-0.17%)
Aug 07, 2012
5.880
6.000
5.700
5.730
89,299
-0.09(-1.55%)
Aug 06, 2012
6.050
6.050
5.810
5.820
79,880
-0.25(-4.12%)
Aug 03, 2012
5.860
6.180
5.700
6.070
73,941
+0.38(+6.68%)
Aug 02, 2012
5.800
5.800
5.560
5.690
211,309
-0.26(-4.37%)
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
.