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
)
17.01
+0.15 (+0.89%)
Streaming Delayed Price
Updated: 1:20 PM EDT, May 20, 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 (%)
Feb 26, 2010
7.970
8.570
7.970
8.340
171,228
+0.37(+4.64%)
Feb 25, 2010
8.030
8.160
7.890
7.970
105,426
-0.22(-2.69%)
Feb 24, 2010
8.210
8.500
8.060
8.190
109,324
-0.02(-0.24%)
Feb 23, 2010
8.270
8.580
8.200
8.210
109,316
-0.02(-0.24%)
Feb 22, 2010
8.240
8.330
8.170
8.230
43,042
+0.05(+0.61%)
Feb 19, 2010
8.240
8.320
8.080
8.180
36,196
-0.07(-0.85%)
Feb 18, 2010
8.220
8.300
8.100
8.250
77,008
-0.01(-0.12%)
Feb 17, 2010
8.060
8.700
8.010
8.260
128,370
+0.31(+3.90%)
Feb 16, 2010
6.370
7.980
6.000
7.950
159,023
+1.03(+14.88%)
Feb 12, 2010
6.800
6.920
6.920
6.920
54,800
+0.07(+1.02%)
Feb 11, 2010
6.620
6.870
6.450
6.850
58,044
+0.18(+2.70%)
Feb 10, 2010
6.770
6.790
6.400
6.670
44,255
-0.17(-2.49%)
Feb 09, 2010
6.700
6.880
6.360
6.840
40,542
+0.26(+3.95%)
Feb 08, 2010
6.510
6.860
6.260
6.580
92,154
+0.07(+1.08%)
Feb 05, 2010
6.650
6.650
6.240
6.510
64,528
-0.13(-1.96%)
Feb 04, 2010
7.180
7.180
6.600
6.640
84,057
-0.61(-8.41%)
Feb 03, 2010
7.270
7.530
7.140
7.250
32,822
-0.05(-0.68%)
Feb 02, 2010
7.180
7.430
6.920
7.300
88,407
+0.11(+1.53%)
Feb 01, 2010
7.020
7.400
6.960
7.190
74,697
+0.21(+3.01%)
Jan 29, 2010
7.280
7.286
6.920
6.980
71,774
-0.28(-3.86%)
Jan 28, 2010
7.190
7.370
7.020
7.260
55,329
+0.04(+0.55%)
Jan 27, 2010
7.160
7.410
7.050
7.220
39,471
-0.04(-0.55%)
Jan 26, 2010
7.530
7.600
7.250
7.260
47,567
-0.32(-4.22%)
Jan 25, 2010
8.090
8.090
7.430
7.580
53,513
-0.43(-5.37%)
Jan 22, 2010
8.150
8.150
7.900
8.010
42,319
-0.19(-2.32%)
Jan 21, 2010
8.440
8.530
8.110
8.200
86,507
-0.24(-2.84%)
Jan 20, 2010
8.750
8.780
8.440
8.440
74,716
-0.40(-4.52%)
Jan 19, 2010
8.710
8.860
8.510
8.840
52,670
+0.19(+2.20%)
Jan 15, 2010
8.710
8.650
8.650
8.650
67,600
-0.02(-0.23%)
Jan 14, 2010
8.690
8.860
8.650
8.670
28,073
-0.04(-0.46%)
Jan 13, 2010
8.390
8.930
8.380
8.710
48,472
+0.33(+3.94%)
Jan 12, 2010
8.800
8.980
8.350
8.380
32,440
-0.51(-5.74%)
Jan 11, 2010
9.130
9.150
8.850
8.890
60,029
-0.18(-1.98%)
Jan 08, 2010
8.890
9.200
8.880
9.070
48,592
+0.10(+1.11%)
Jan 07, 2010
9.210
9.270
8.740
8.970
66,246
-0.28(-3.03%)
Jan 06, 2010
9.380
9.430
9.070
9.250
82,932
-0.13(-1.39%)
Jan 05, 2010
9.150
9.543
9.000
9.380
110,000
+0.23(+2.51%)
Jan 04, 2010
9.220
9.300
8.940
9.150
92,031
+0.14(+1.55%)
Dec 31, 2009
9.220
9.010
9.010
9.010
48,800
-0.19(-2.07%)
Dec 30, 2009
9.190
9.360
9.030
9.200
46,506
-0.05(-0.54%)
Dec 29, 2009
9.180
9.370
9.060
9.250
47,335
-0.03(-0.32%)
Dec 28, 2009
9.140
9.380
9.000
9.280
34,102
+0.17(+1.87%)
Dec 24, 2009
8.960
9.220
8.900
9.110
29,959
+0.21(+2.36%)
Dec 23, 2009
8.560
8.940
8.460
8.900
47,820
+0.45(+5.33%)
Dec 22, 2009
8.280
8.500
8.200
8.450
101,821
+0.22(+2.67%)
Dec 21, 2009
8.360
8.360
8.100
8.230
51,047
-0.08(-0.96%)
Dec 18, 2009
8.430
8.550
8.140
8.310
233,616
-0.04(-0.48%)
Dec 17, 2009
8.030
8.430
7.960
8.350
56,159
+0.24(+2.96%)
Dec 16, 2009
8.170
8.310
8.090
8.110
66,682
+0.06(+0.75%)
Dec 15, 2009
7.690
8.090
7.540
8.050
103,908
+0.35(+4.55%)
Dec 14, 2009
7.480
7.720
7.480
7.700
43,023
+0.26(+3.49%)
Dec 11, 2009
7.560
7.570
7.330
7.440
49,796
-0.07(-0.93%)
Dec 10, 2009
7.990
8.000
7.450
7.510
124,287
-0.43(-5.42%)
Dec 09, 2009
7.740
7.980
7.600
7.940
48,523
+0.23(+2.98%)
Dec 08, 2009
7.740
8.050
7.590
7.710
71,406
-0.11(-1.41%)
Dec 07, 2009
7.630
8.030
7.590
7.820
41,152
+0.21(+2.76%)
Dec 04, 2009
7.260
7.650
7.220
7.610
123,712
+0.55(+7.79%)
Dec 03, 2009
7.000
7.300
6.990
7.060
104,281
+0.08(+1.15%)
Dec 02, 2009
6.880
7.100
6.730
6.980
151,166
+0.08(+1.16%)
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
.