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 (%)
Mar 31, 2008
13.45
13.65
13.24
13.45
75,300
+0.25(+1.89%)
Mar 28, 2008
13.70
13.88
13.01
13.20
95,300
-0.60(-4.35%)
Mar 27, 2008
14.03
14.09
13.61
13.80
91,600
-0.18(-1.29%)
Mar 26, 2008
14.00
14.21
13.80
13.98
139,900
-0.17(-1.20%)
Mar 25, 2008
13.99
14.23
13.91
14.15
156,200
+0.34(+2.46%)
Mar 24, 2008
13.12
14.07
13.12
13.81
212,610
+0.74(+5.66%)
Mar 21, 2008
13.30
13.47
13.01
13.07
263,305
+0.00(+0.00%)
Mar 20, 2008
13.30
13.47
13.01
13.07
263,305
+0.45(+3.57%)
Mar 19, 2008
12.42
12.95
12.42
12.62
173,357
+0.26(+2.10%)
Mar 18, 2008
12.82
12.82
12.16
12.36
160,300
-0.13(-1.04%)
Mar 17, 2008
11.94
12.79
11.94
12.49
174,527
+0.22(+1.79%)
Mar 14, 2008
12.70
12.70
11.92
12.27
107,000
-0.18(-1.45%)
Mar 13, 2008
11.94
12.61
11.82
12.45
235,200
+0.36(+2.98%)
Mar 12, 2008
12.06
12.25
11.60
12.09
236,206
-0.11(-0.90%)
Mar 11, 2008
11.16
12.20
11.16
12.20
220,500
+1.14(+10.31%)
Mar 10, 2008
11.70
11.77
10.97
11.06
60,200
-0.54(-4.66%)
Mar 07, 2008
10.95
11.95
10.71
11.60
290,000
+0.42(+3.76%)
Mar 06, 2008
12.03
12.07
11.18
11.18
455,095
-0.85(-7.07%)
Mar 05, 2008
11.51
12.05
11.41
12.03
357,000
+0.62(+5.43%)
Mar 04, 2008
11.20
11.49
10.89
11.41
76,740
+0.16(+1.42%)
Mar 03, 2008
10.80
11.29
10.64
11.25
126,200
+0.47(+4.36%)
Feb 29, 2008
10.72
10.92
10.62
10.78
86,900
-0.01(-0.09%)
Feb 28, 2008
11.26
11.40
10.58
10.79
90,300
-0.49(-4.34%)
Feb 27, 2008
11.88
11.88
11.13
11.28
86,400
-0.60(-5.05%)
Feb 26, 2008
11.09
12.35
10.99
11.88
111,711
+0.75(+6.74%)
Feb 25, 2008
10.79
11.26
10.49
11.13
85,600
+0.43(+4.02%)
Feb 22, 2008
10.97
10.97
10.39
10.70
77,158
-0.15(-1.38%)
Feb 21, 2008
11.44
11.61
10.80
10.85
66,000
-0.53(-4.66%)
Feb 20, 2008
10.87
11.47
10.57
11.38
62,800
+0.50(+4.60%)
Feb 19, 2008
10.56
11.24
10.56
10.88
88,079
+0.32(+3.03%)
Feb 18, 2008
10.98
11.07
10.36
10.56
0
+0.00(+0.00%)
Feb 15, 2008
10.98
11.07
10.36
10.56
99,700
-0.50(-4.52%)
Feb 14, 2008
11.28
11.49
10.91
11.06
157,900
-0.17(-1.51%)
Feb 13, 2008
10.55
11.25
10.46
11.23
116,800
+0.89(+8.61%)
Feb 12, 2008
9.790
10.41
9.790
10.34
153,934
+0.41(+4.13%)
Feb 11, 2008
9.000
10.01
8.920
9.930
159,500
+1.01(+11.32%)
Feb 08, 2008
9.400
9.550
8.920
8.920
76,600
-0.52(-5.51%)
Feb 07, 2008
9.280
9.620
9.180
9.440
73,000
+0.15(+1.61%)
Feb 06, 2008
9.080
9.740
9.080
9.290
102,800
+0.36(+4.03%)
Feb 05, 2008
9.280
9.330
8.920
8.930
64,300
-0.59(-6.20%)
Feb 04, 2008
9.170
9.580
8.830
9.520
119,000
+0.35(+3.82%)
Feb 01, 2008
8.730
9.500
8.050
9.170
177,400
+0.23(+2.57%)
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%)
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
.