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
)
15.78
+0.43 (+2.80%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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, 2010
9.850
10.23
9.690
9.890
73,275
+0.02(+0.20%)
Mar 30, 2010
9.860
10.02
9.790
9.870
59,140
+0.03(+0.30%)
Mar 29, 2010
9.760
10.05
9.760
9.840
56,683
+0.15(+1.55%)
Mar 26, 2010
9.810
10.20
9.550
9.690
69,059
-0.09(-0.92%)
Mar 25, 2010
10.03
10.04
9.700
9.780
80,882
-0.18(-1.81%)
Mar 24, 2010
9.750
10.20
9.750
9.960
167,692
+0.20(+2.05%)
Mar 23, 2010
9.330
9.790
9.220
9.760
68,288
+0.40(+4.27%)
Mar 22, 2010
9.540
9.540
8.560
9.360
178,251
-0.18(-1.89%)
Mar 19, 2010
9.590
9.630
8.500
9.540
309,946
+0.03(+0.32%)
Mar 18, 2010
9.260
9.740
9.210
9.510
119,652
+0.22(+2.37%)
Mar 17, 2010
9.050
9.390
9.050
9.290
69,625
+0.24(+2.65%)
Mar 16, 2010
8.800
9.050
8.660
9.050
90,408
+0.24(+2.72%)
Mar 15, 2010
8.740
8.810
8.710
8.810
65,126
-0.07(-0.79%)
Mar 12, 2010
8.920
8.980
8.700
8.880
85,415
+0.04(+0.45%)
Mar 11, 2010
8.760
8.950
8.760
8.840
51,881
-0.01(-0.11%)
Mar 10, 2010
8.770
8.925
8.730
8.850
56,967
+0.07(+0.80%)
Mar 09, 2010
8.710
8.960
8.710
8.780
64,309
+0.04(+0.46%)
Mar 08, 2010
8.750
8.980
8.710
8.740
94,866
-0.11(-1.24%)
Mar 05, 2010
8.730
8.920
8.730
8.850
120,671
+0.17(+1.96%)
Mar 04, 2010
8.790
8.920
8.490
8.680
71,957
-0.05(-0.57%)
Mar 03, 2010
8.730
9.000
8.650
8.730
64,855
+0.05(+0.58%)
Mar 02, 2010
8.400
8.860
8.360
8.680
118,977
+0.31(+3.70%)
Mar 01, 2010
8.440
8.600
8.170
8.370
103,848
+0.03(+0.36%)
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%)
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
.