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 (%)
Nov 30, 2005
6.860
6.900
5.950
6.050
274,400
-0.77(-11.29%)
Nov 29, 2005
7.200
7.250
6.800
6.820
26,100
-0.40(-5.54%)
Nov 28, 2005
7.440
7.450
7.200
7.220
42,700
-0.62(-7.91%)
Nov 25, 2005
7.800
7.840
7.770
7.840
1,300
+0.01(+0.13%)
Nov 23, 2005
7.670
7.890
7.670
7.830
28,500
+0.16(+2.09%)
Nov 22, 2005
7.490
7.670
7.490
7.670
28,100
+0.18(+2.40%)
Nov 21, 2005
7.510
7.570
7.420
7.490
36,500
-0.02(-0.27%)
Nov 18, 2005
7.040
7.590
6.950
7.510
65,600
+0.57(+8.21%)
Nov 17, 2005
8.750
8.750
6.920
6.940
110,600
-1.81(-20.69%)
Nov 16, 2005
8.790
8.790
8.720
8.750
40,800
-0.03(-0.34%)
Nov 15, 2005
8.670
8.800
8.610
8.780
9,200
+0.10(+1.15%)
Nov 14, 2005
8.630
8.680
8.500
8.680
9,700
+0.08(+0.93%)
Nov 11, 2005
8.450
8.720
8.450
8.600
16,900
+0.18(+2.14%)
Nov 10, 2005
8.180
8.450
8.180
8.420
9,500
+0.24(+2.93%)
Nov 09, 2005
8.000
8.300
8.000
8.180
13,300
+0.16(+2.00%)
Nov 08, 2005
7.600
8.090
7.600
8.020
87,700
+0.40(+5.25%)
Nov 07, 2005
7.360
7.640
7.350
7.620
6,200
+0.23(+3.11%)
Nov 04, 2005
7.390
7.500
7.390
7.390
3,500
+0.06(+0.82%)
Nov 03, 2005
7.000
7.410
7.000
7.330
23,900
+0.08(+1.10%)
Nov 02, 2005
6.700
7.280
6.700
7.250
11,300
+0.45(+6.62%)
Nov 01, 2005
6.770
6.800
6.770
6.800
5,600
+0.03(+0.44%)
Oct 31, 2005
6.650
6.850
6.600
6.770
31,700
+0.22(+3.36%)
Oct 28, 2005
6.920
6.920
6.450
6.550
40,700
-0.45(-6.43%)
Oct 27, 2005
7.850
7.850
7.000
7.000
16,300
-1.02(-12.72%)
Oct 26, 2005
8.060
8.080
8.000
8.020
6,600
-0.10(-1.23%)
Oct 25, 2005
8.150
8.180
8.120
8.120
2,900
+0.02(+0.25%)
Oct 24, 2005
8.240
8.240
8.080
8.100
45,600
+0.00(+0.00%)
Oct 21, 2005
8.140
8.200
8.060
8.100
34,400
-0.01(-0.12%)
Oct 20, 2005
8.200
8.200
8.000
8.110
27,100
-0.08(-0.98%)
Oct 19, 2005
8.240
8.300
8.150
8.190
68,900
-0.05(-0.61%)
Oct 18, 2005
8.270
8.270
8.030
8.240
8,300
-0.12(-1.44%)
Oct 17, 2005
8.510
8.510
8.300
8.360
4,500
-0.14(-1.65%)
Oct 14, 2005
8.500
8.560
8.460
8.500
22,300
+0.04(+0.47%)
Oct 13, 2005
8.350
8.600
8.350
8.460
12,900
+0.16(+1.93%)
Oct 12, 2005
8.210
8.330
8.200
8.300
17,400
+0.09(+1.10%)
Oct 11, 2005
8.310
8.390
8.200
8.210
30,100
-0.20(-2.38%)
Oct 10, 2005
8.200
8.410
8.150
8.410
19,800
+0.20(+2.44%)
Oct 07, 2005
8.130
8.250
8.130
8.210
3,500
+0.08(+0.98%)
Oct 06, 2005
8.300
8.300
8.130
8.130
14,200
-0.08(-0.97%)
Oct 05, 2005
8.260
8.260
8.150
8.210
8,200
-0.03(-0.36%)
Oct 04, 2005
8.350
8.350
8.000
8.240
31,900
-0.16(-1.90%)
Oct 03, 2005
8.270
8.550
8.220
8.400
20,300
+0.18(+2.19%)
Sep 30, 2005
8.250
8.250
8.160
8.220
12,500
-0.13(-1.56%)
Sep 29, 2005
8.310
8.350
8.300
8.350
1,800
-0.03(-0.36%)
Sep 28, 2005
8.470
8.470
8.320
8.380
21,300
-0.09(-1.06%)
Sep 27, 2005
8.340
8.500
8.340
8.470
8,500
+0.13(+1.56%)
Sep 26, 2005
8.510
8.510
8.250
8.340
4,700
-0.17(-2.00%)
Sep 23, 2005
8.510
8.590
8.500
8.510
5,500
-0.04(-0.47%)
Sep 22, 2005
8.530
8.580
8.480
8.550
29,100
+0.02(+0.23%)
Sep 21, 2005
8.470
8.530
8.470
8.530
11,500
+0.02(+0.24%)
Sep 20, 2005
8.550
8.550
8.430
8.510
23,700
-0.02(-0.23%)
Sep 19, 2005
8.500
8.600
8.420
8.530
36,800
-0.07(-0.81%)
Sep 16, 2005
8.480
8.600
8.450
8.600
82,900
+0.12(+1.42%)
Sep 15, 2005
8.710
8.710
8.250
8.480
14,400
-0.24(-2.75%)
Sep 14, 2005
8.910
8.910
8.650
8.720
9,000
-0.15(-1.69%)
Sep 13, 2005
8.990
9.200
8.700
8.870
16,100
-0.13(-1.44%)
Sep 12, 2005
9.250
9.300
8.980
9.000
18,700
-0.25(-2.70%)
Sep 09, 2005
9.000
9.300
9.000
9.250
9,300
+0.35(+3.93%)
Sep 08, 2005
9.200
9.200
8.850
8.900
19,200
-0.30(-3.26%)
Sep 07, 2005
9.450
9.460
9.200
9.200
11,300
-0.21(-2.23%)
Sep 06, 2005
9.690
9.690
9.400
9.410
33,700
-0.33(-3.39%)
Sep 02, 2005
9.700
9.800
9.550
9.740
43,600
+0.04(+0.41%)
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
.