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
)
15.87
-0.35 (-2.16%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 30, 2009
2.310
2.315
2.170
2.310
127,502
+0.04(+1.76%)
Apr 29, 2009
2.090
2.280
2.060
2.270
48,890
+0.20(+9.66%)
Apr 28, 2009
2.060
2.130
2.060
2.070
37,349
-0.02(-0.96%)
Apr 27, 2009
2.160
2.250
2.090
2.090
43,194
-0.18(-7.93%)
Apr 24, 2009
2.150
2.570
2.120
2.270
63,470
+0.14(+6.57%)
Apr 23, 2009
2.340
2.340
2.130
2.130
37,595
-0.21(-8.97%)
Apr 22, 2009
2.330
2.400
2.310
2.340
57,712
-0.01(-0.43%)
Apr 21, 2009
2.190
2.420
2.140
2.350
38,743
+0.15(+6.82%)
Apr 20, 2009
2.460
2.460
2.190
2.200
48,705
-0.31(-12.35%)
Apr 17, 2009
2.520
2.520
2.470
2.510
54,450
+0.00(+0.00%)
Apr 16, 2009
2.460
2.520
2.410
2.510
71,901
+0.05(+2.03%)
Apr 15, 2009
2.340
2.460
2.340
2.460
51,299
+0.10(+4.24%)
Apr 14, 2009
2.380
2.430
2.360
2.360
45,276
-0.07(-2.88%)
Apr 13, 2009
2.430
2.450
2.340
2.430
55,083
-0.01(-0.41%)
Apr 09, 2009
2.170
2.440
2.170
2.440
59,765
+0.34(+16.19%)
Apr 08, 2009
2.220
2.220
2.080
2.100
36,614
-0.15(-6.67%)
Apr 07, 2009
2.420
2.420
2.250
2.250
39,818
-0.22(-8.91%)
Apr 06, 2009
2.520
2.540
2.424
2.470
33,918
-0.10(-3.89%)
Apr 03, 2009
2.500
2.590
2.460
2.570
46,591
+0.12(+4.90%)
Apr 02, 2009
2.420
2.650
2.380
2.450
95,137
+0.15(+6.52%)
Apr 01, 2009
2.020
2.300
1.970
2.300
60,661
+0.19(+9.00%)
Mar 31, 2009
2.140
2.170
2.080
2.110
40,007
+0.01(+0.48%)
Mar 30, 2009
2.070
2.130
2.000
2.100
61,857
-0.22(-9.48%)
Mar 26, 2009
2.390
2.520
2.300
2.320
112,379
-0.02(-0.85%)
Mar 25, 2009
2.540
2.580
2.230
2.340
95,689
-0.11(-4.49%)
Mar 24, 2009
2.640
2.650
2.450
2.450
96,255
-0.26(-9.59%)
Mar 23, 2009
2.650
2.730
2.640
2.710
111,009
+0.12(+4.63%)
Mar 20, 2009
2.590
2.600
2.420
2.590
154,787
+0.02(+0.78%)
Mar 19, 2009
2.580
2.650
2.500
2.570
83,331
+0.04(+1.58%)
Mar 18, 2009
2.480
2.600
2.450
2.530
66,133
+0.02(+0.80%)
Mar 17, 2009
2.290
2.520
2.270
2.510
65,445
+0.21(+9.13%)
Mar 16, 2009
2.350
2.480
2.260
2.300
160,958
-0.02(-0.86%)
Mar 13, 2009
2.390
2.410
2.270
2.320
0
-0.06(-2.52%)
Mar 12, 2009
1.800
2.400
1.800
2.380
164,657
+0.60(+33.71%)
Mar 11, 2009
1.650
1.780
1.550
1.780
98,387
+0.11(+6.59%)
Mar 10, 2009
1.630
1.710
1.610
1.670
53,880
+0.11(+7.05%)
Mar 09, 2009
1.780
1.870
1.560
1.560
60,051
-0.23(-12.85%)
Mar 06, 2009
1.670
1.900
1.670
1.790
0
+0.17(+10.49%)
Mar 05, 2009
1.620
1.700
1.590
1.620
18,300
-0.06(-3.57%)
Mar 04, 2009
1.570
1.680
1.570
1.680
44,633
+0.08(+5.00%)
Mar 02, 2009
1.670
1.860
1.560
1.600
137,400
-0.22(-12.09%)
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%)
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
.