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 (%)
Jun 28, 2013
11.19
11.67
11.15
11.64
1,542,699
+0.37(+3.28%)
Jun 27, 2013
11.15
11.36
11.06
11.27
286,955
+0.26(+2.36%)
Jun 26, 2013
11.03
11.14
10.78
11.01
282,990
+0.16(+1.47%)
Jun 25, 2013
10.43
10.91
10.32
10.85
291,280
+0.63(+6.16%)
Jun 24, 2013
10.64
10.64
10.08
10.22
562,995
-0.56(-5.19%)
Jun 21, 2013
10.90
11.03
10.67
10.78
584,701
-0.10(-0.92%)
Jun 20, 2013
11.73
11.81
10.87
10.88
381,466
-0.97(-8.19%)
Jun 19, 2013
12.12
12.12
11.75
11.85
241,339
-0.27(-2.23%)
Jun 18, 2013
11.99
12.27
11.92
12.12
492,082
+0.17(+1.42%)
Jun 17, 2013
11.80
12.02
11.73
11.95
458,095
+0.28(+2.40%)
Jun 14, 2013
11.23
11.72
11.23
11.67
256,209
+0.44(+3.92%)
Jun 13, 2013
10.93
11.31
10.87
11.23
322,848
+0.25(+2.28%)
Jun 12, 2013
11.17
11.17
10.88
10.98
370,015
-0.09(-0.81%)
Jun 11, 2013
10.80
11.20
10.44
11.07
235,440
+0.04(+0.36%)
Jun 10, 2013
11.30
11.38
10.95
11.03
377,403
-0.22(-1.96%)
Jun 07, 2013
11.10
11.30
11.01
11.25
388,744
+0.25(+2.27%)
Jun 06, 2013
10.95
11.15
10.82
11.00
250,057
+0.06(+0.55%)
Jun 05, 2013
11.18
11.23
10.83
10.94
237,649
-0.22(-1.97%)
Jun 04, 2013
11.36
11.43
11.02
11.16
257,972
-0.05(-0.45%)
Jun 03, 2013
11.30
11.45
10.98
11.21
452,248
+0.00(+0.00%)
May 31, 2013
11.18
11.30
11.05
11.21
193,237
-0.13(-1.15%)
May 30, 2013
11.16
11.34
11.03
11.34
417,286
+0.24(+2.16%)
May 29, 2013
10.96
11.28
10.94
11.10
226,462
+0.07(+0.63%)
May 28, 2013
10.87
11.46
10.86
11.03
403,236
+0.27(+2.51%)
May 24, 2013
10.43
10.76
10.37
10.76
265,835
+0.23(+2.18%)
May 23, 2013
10.15
10.60
10.00
10.53
432,057
+0.17(+1.64%)
May 22, 2013
10.48
10.70
10.25
10.36
247,548
-0.13(-1.24%)
May 21, 2013
10.49
10.59
10.39
10.49
266,170
+0.02(+0.19%)
May 20, 2013
10.24
10.60
10.23
10.47
674,880
+0.29(+2.85%)
May 17, 2013
10.04
10.44
10.00
10.18
651,959
+0.22(+2.21%)
May 16, 2013
10.24
10.25
9.870
9.960
295,722
+0.21(+2.15%)
May 15, 2013
9.740
9.780
9.710
9.750
188,942
+0.39(+4.17%)
May 13, 2013
9.080
9.540
9.050
9.360
386,546
+0.31(+3.43%)
May 10, 2013
8.900
9.270
8.780
9.050
393,823
+0.41(+4.75%)
May 09, 2013
8.140
8.750
8.130
8.640
533,860
+0.78(+9.92%)
May 08, 2013
7.900
7.940
7.810
7.860
105,879
-0.03(-0.38%)
May 07, 2013
7.940
7.960
7.730
7.890
71,708
-0.01(-0.13%)
May 06, 2013
7.700
7.920
7.630
7.900
92,461
+0.27(+3.54%)
May 03, 2013
7.510
7.700
7.340
7.630
128,495
+0.29(+3.95%)
May 02, 2013
7.340
7.420
7.250
7.340
110,718
+0.07(+0.96%)
May 01, 2013
7.550
7.565
7.130
7.270
132,389
-0.30(-3.96%)
Apr 30, 2013
7.310
7.670
7.280
7.570
106,184
+0.28(+3.84%)
Apr 29, 2013
7.270
7.360
7.180
7.290
111,124
+0.04(+0.55%)
Apr 26, 2013
7.360
7.380
7.240
7.250
61,565
-0.13(-1.76%)
Apr 25, 2013
7.190
7.520
7.190
7.380
246,384
+0.18(+2.50%)
Apr 24, 2013
7.300
7.300
7.150
7.200
63,403
-0.09(-1.23%)
Apr 23, 2013
7.060
7.320
7.060
7.290
98,693
+0.32(+4.59%)
Apr 22, 2013
7.080
7.080
6.790
6.970
48,225
-0.08(-1.13%)
Apr 19, 2013
6.750
7.070
6.670
7.050
73,036
+0.30(+4.44%)
Apr 18, 2013
6.820
6.850
6.590
6.750
92,247
-0.04(-0.59%)
Apr 17, 2013
6.970
7.010
6.660
6.790
108,881
-0.29(-4.10%)
Apr 16, 2013
6.940
7.100
6.900
7.080
72,211
+0.23(+3.36%)
Apr 15, 2013
7.180
7.280
6.810
6.850
137,046
-0.43(-5.91%)
Apr 12, 2013
7.340
7.420
7.170
7.280
75,126
-0.10(-1.36%)
Apr 11, 2013
7.340
7.400
7.310
7.380
61,161
+0.01(+0.14%)
Apr 10, 2013
7.340
7.430
7.340
7.370
89,353
+0.07(+0.96%)
Apr 09, 2013
7.480
7.480
7.290
7.300
65,393
-0.11(-1.48%)
Apr 08, 2013
7.320
7.450
7.284
7.410
171,750
+0.11(+1.51%)
Apr 05, 2013
7.110
7.320
7.110
7.300
46,119
+0.01(+0.14%)
Apr 04, 2013
7.140
7.310
7.112
7.290
301,784
+0.18(+2.53%)
Apr 03, 2013
7.340
7.340
7.070
7.110
80,875
-0.20(-2.74%)
Apr 02, 2013
7.350
7.360
7.220
7.310
85,387
+0.01(+0.14%)
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
.