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 (%)
Feb 27, 2009
2.100
2.110
1.820
1.820
0
+0.19(+11.66%)
Feb 26, 2009
1.900
1.950
1.550
1.630
180,643
-0.32(-16.41%)
Feb 25, 2009
2.350
2.470
1.930
1.950
141,499
-0.35(-15.22%)
Feb 24, 2009
1.840
2.300
1.770
2.300
91,851
+0.49(+27.07%)
Feb 23, 2009
2.020
2.060
1.800
1.810
64,506
-0.19(-9.50%)
Feb 20, 2009
2.080
2.120
1.960
2.000
109,686
-0.14(-6.54%)
Feb 19, 2009
2.150
2.190
2.020
2.140
180,908
+0.03(+1.42%)
Feb 18, 2009
2.280
2.340
2.090
2.110
164,272
-0.14(-6.22%)
Feb 17, 2009
2.260
2.400
2.200
2.250
213,206
-0.17(-7.02%)
Feb 13, 2009
2.480
2.510
2.400
2.420
54,413
-0.05(-2.02%)
Feb 12, 2009
2.330
2.520
2.180
2.470
50,205
+0.11(+4.66%)
Feb 11, 2009
2.250
2.430
2.060
2.360
142,074
+0.25(+11.85%)
Feb 10, 2009
2.270
2.310
2.010
2.110
157,136
-0.19(-8.26%)
Feb 09, 2009
2.400
2.440
2.300
2.300
34,850
-0.03(-1.29%)
Feb 06, 2009
2.280
2.350
2.046
2.330
78,631
+0.08(+3.56%)
Feb 05, 2009
1.950
2.385
1.870
2.250
221,324
+0.27(+13.64%)
Feb 04, 2009
1.530
2.240
1.520
1.980
262,958
+0.45(+29.41%)
Feb 03, 2009
1.550
1.660
1.430
1.530
239,156
+0.02(+1.32%)
Feb 02, 2009
1.970
1.970
1.410
1.510
386,949
-0.45(-22.96%)
Jan 30, 2009
2.350
2.370
1.960
1.960
0
-0.35(-15.15%)
Jan 29, 2009
2.790
2.810
2.280
2.310
122,239
-0.58(-20.07%)
Jan 28, 2009
2.940
2.970
2.740
2.890
80,439
+0.00(+0.00%)
Jan 27, 2009
3.050
3.050
2.780
2.890
80,680
-0.15(-4.93%)
Jan 26, 2009
2.940
3.200
2.900
3.040
123,655
+0.07(+2.36%)
Jan 23, 2009
2.560
3.040
2.500
2.970
98,867
+0.30(+11.24%)
Jan 22, 2009
2.800
2.850
2.630
2.670
57,866
-0.06(-2.20%)
Jan 21, 2009
2.930
2.980
2.570
2.730
154,016
-0.11(-3.87%)
Jan 20, 2009
3.310
3.310
2.840
2.840
59,785
-0.58(-16.96%)
Jan 16, 2009
3.780
3.780
3.360
3.420
93,071
-0.31(-8.31%)
Jan 15, 2009
3.530
3.920
3.300
3.730
84,635
+0.20(+5.67%)
Jan 14, 2009
4.200
4.200
3.480
3.530
81,952
-0.72(-16.94%)
Jan 13, 2009
4.400
4.530
4.200
4.250
123,167
-0.21(-4.71%)
Jan 12, 2009
4.740
4.740
4.360
4.460
203,110
-0.27(-5.71%)
Jan 09, 2009
4.790
4.790
4.260
4.730
209,128
-0.01(-0.21%)
Jan 08, 2009
4.520
4.790
4.470
4.740
299,165
+0.14(+3.04%)
Jan 07, 2009
4.620
4.750
4.460
4.600
234,734
-0.05(-1.08%)
Jan 06, 2009
4.750
4.800
4.510
4.650
272,890
-0.11(-2.31%)
Jan 05, 2009
4.540
4.760
4.330
4.760
306,808
+0.27(+6.01%)
Jan 02, 2009
4.610
4.640
4.470
4.490
0
-0.07(-1.54%)
Jan 01, 2009
4.520
4.600
4.340
4.560
0
+0.00(+0.00%)
Dec 31, 2008
4.520
4.600
4.340
4.560
256,270
+0.03(+0.66%)
Dec 30, 2008
3.740
4.550
3.670
4.530
430,882
+0.83(+22.43%)
Dec 29, 2008
3.660
3.860
3.620
3.700
366,946
+0.13(+3.64%)
Dec 26, 2008
3.920
3.920
3.370
3.570
157,400
-0.36(-9.16%)
Dec 24, 2008
3.520
3.950
3.430
3.930
304,087
+0.41(+11.65%)
Dec 23, 2008
3.620
3.740
3.390
3.520
147,813
-0.08(-2.22%)
Dec 22, 2008
3.690
3.700
3.100
3.600
560,151
-0.10(-2.70%)
Dec 19, 2008
3.230
3.740
3.180
3.700
180,351
+0.65(+21.31%)
Dec 18, 2008
3.690
3.730
3.010
3.050
94,893
-0.64(-17.34%)
Dec 17, 2008
3.620
3.730
3.570
3.690
121,507
+0.01(+0.27%)
Dec 16, 2008
3.760
3.770
3.580
3.680
91,336
+0.01(+0.27%)
Dec 15, 2008
3.940
4.000
3.500
3.670
195,959
-0.26(-6.62%)
Dec 12, 2008
3.890
4.050
3.820
3.930
103,845
-0.12(-2.96%)
Dec 11, 2008
4.000
4.360
3.880
4.050
219,405
-0.05(-1.22%)
Dec 10, 2008
3.860
4.190
3.810
4.100
87,999
+0.28(+7.33%)
Dec 09, 2008
4.210
4.360
3.750
3.820
63,591
-0.45(-10.54%)
Dec 08, 2008
3.810
4.370
3.600
4.270
164,947
+0.58(+15.72%)
Dec 05, 2008
3.670
3.800
3.570
3.690
0
-0.01(-0.27%)
Dec 04, 2008
3.940
3.980
3.590
3.700
95,457
-0.29(-7.27%)
Dec 03, 2008
3.820
4.100
3.600
3.990
148,414
+0.27(+7.26%)
Dec 02, 2008
3.440
3.780
3.440
3.720
184,342
+0.29(+8.45%)
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
.