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 (%)
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%)
Aug 01, 2012
6.500
6.550
5.940
5.950
80,502
-0.47(-7.32%)
Jul 31, 2012
6.320
6.550
6.320
6.420
111,036
+0.15(+2.39%)
Jul 30, 2012
6.210
6.380
6.155
6.270
40,302
+0.03(+0.48%)
Jul 27, 2012
6.080
6.270
6.000
6.240
93,926
+0.21(+3.48%)
Jul 26, 2012
5.950
6.080
5.940
6.030
56,841
+0.23(+3.97%)
Jul 25, 2012
5.830
5.830
5.660
5.800
109,932
+0.00(+0.00%)
Jul 24, 2012
5.840
5.900
5.740
5.800
81,257
-0.02(-0.34%)
Jul 23, 2012
5.980
6.050
5.810
5.820
93,242
-0.31(-5.06%)
Jul 20, 2012
6.360
6.370
6.120
6.130
57,737
-0.27(-4.22%)
Jul 19, 2012
6.700
6.700
6.390
6.400
36,342
-0.26(-3.90%)
Jul 18, 2012
6.580
6.750
6.550
6.660
63,804
+0.08(+1.22%)
Jul 17, 2012
6.590
6.600
6.470
6.580
57,178
+0.09(+1.39%)
Jul 16, 2012
6.620
6.620
6.460
6.490
59,150
-0.14(-2.11%)
Jul 13, 2012
6.400
6.700
6.355
6.630
77,178
+0.26(+4.08%)
Jul 12, 2012
6.290
6.560
6.210
6.370
116,790
+0.00(+0.00%)
Jul 11, 2012
6.400
6.560
6.350
6.370
91,485
-0.02(-0.31%)
Jul 10, 2012
6.880
6.924
6.210
6.390
125,528
-0.41(-6.03%)
Jul 09, 2012
6.850
6.910
6.750
6.800
59,666
-0.04(-0.58%)
Jul 06, 2012
6.900
6.950
6.800
6.840
32,700
-0.15(-2.15%)
Jul 05, 2012
6.880
7.030
6.880
6.990
40,418
+0.09(+1.30%)
Jul 03, 2012
6.790
6.900
6.720
6.900
188,044
+0.08(+1.17%)
Jul 02, 2012
6.820
6.850
6.690
6.820
87,026
+0.01(+0.15%)
Jun 29, 2012
6.790
6.940
6.660
6.810
128,940
+0.20(+3.03%)
Jun 28, 2012
6.630
6.725
6.490
6.610
103,880
-0.09(-1.34%)
Jun 27, 2012
6.660
6.860
6.620
6.700
74,393
+0.08(+1.21%)
Jun 26, 2012
6.670
6.670
6.460
6.620
89,101
-0.01(-0.15%)
Jun 25, 2012
6.340
6.820
6.220
6.630
222,958
+0.14(+2.16%)
Jun 22, 2012
6.820
6.850
6.250
6.490
1,113,751
-0.34(-4.98%)
Jun 21, 2012
7.010
7.115
6.790
6.830
104,066
-0.22(-3.12%)
Jun 20, 2012
7.030
7.130
7.000
7.050
250,672
+0.03(+0.43%)
Jun 19, 2012
6.970
7.160
6.930
7.020
100,881
+0.07(+1.01%)
Jun 18, 2012
6.980
7.150
6.920
6.950
61,924
-0.12(-1.70%)
Jun 15, 2012
7.120
7.320
7.030
7.070
244,876
-0.03(-0.42%)
Jun 14, 2012
6.830
7.130
6.830
7.100
75,238
+0.25(+3.65%)
Jun 13, 2012
7.170
7.170
6.780
6.850
125,462
-0.35(-4.86%)
Jun 12, 2012
7.060
7.220
6.840
7.200
66,175
+0.21(+3.00%)
Jun 11, 2012
7.230
7.290
6.970
6.990
147,247
-0.15(-2.10%)
Jun 08, 2012
6.930
7.240
6.770
7.140
83,922
+0.16(+2.29%)
Jun 07, 2012
7.260
7.430
6.950
6.980
83,783
-0.12(-1.69%)
Jun 06, 2012
6.900
7.170
6.900
7.100
74,178
+0.27(+3.95%)
Jun 05, 2012
6.250
6.880
6.210
6.830
150,995
+0.29(+4.43%)
Jun 04, 2012
6.750
6.799
6.500
6.540
80,382
-0.15(-2.24%)
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
.