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 (%)
Jan 31, 2013
6.280
6.400
6.240
6.260
175,205
+0.00(+0.00%)
Jan 30, 2013
6.260
6.360
6.200
6.260
222,579
-0.03(-0.48%)
Jan 29, 2013
6.360
6.380
6.270
6.290
85,559
-0.06(-0.94%)
Jan 28, 2013
6.220
6.380
6.170
6.350
111,312
+0.13(+2.09%)
Jan 25, 2013
6.140
6.230
6.110
6.220
124,136
+0.12(+1.97%)
Jan 24, 2013
6.010
6.173
6.010
6.100
82,718
+0.03(+0.49%)
Jan 23, 2013
5.860
6.150
5.860
6.070
133,822
+0.22(+3.76%)
Jan 22, 2013
5.930
6.093
5.820
5.850
258,592
-0.06(-1.02%)
Jan 18, 2013
5.830
5.930
5.670
5.910
328,674
+0.06(+1.03%)
Jan 17, 2013
5.810
5.940
5.790
5.850
67,134
+0.09(+1.56%)
Jan 16, 2013
5.650
5.800
5.650
5.760
72,123
+0.07(+1.23%)
Jan 15, 2013
5.750
5.790
5.680
5.690
202,045
-0.11(-1.90%)
Jan 14, 2013
5.820
5.880
5.780
5.800
223,881
+0.02(+0.35%)
Jan 11, 2013
5.720
5.810
5.680
5.780
129,167
+0.08(+1.40%)
Jan 10, 2013
5.750
5.750
5.640
5.700
46,594
-0.01(-0.18%)
Jan 09, 2013
5.670
5.740
5.670
5.710
134,967
+0.06(+1.06%)
Jan 08, 2013
5.500
5.770
5.500
5.650
146,064
+0.16(+2.91%)
Jan 07, 2013
5.450
5.540
5.450
5.490
381,269
-0.03(-0.54%)
Jan 04, 2013
5.580
5.600
5.460
5.520
159,071
+0.00(+0.00%)
Jan 03, 2013
5.490
5.670
5.400
5.520
201,699
+0.02(+0.36%)
Jan 02, 2013
5.320
5.610
5.130
5.500
189,398
+0.37(+7.21%)
Dec 31, 2012
4.910
5.130
4.910
5.130
85,052
+0.26(+5.34%)
Dec 28, 2012
4.930
5.050
4.870
4.870
118,833
-0.09(-1.81%)
Dec 27, 2012
4.880
5.000
4.841
4.960
64,917
+0.10(+2.06%)
Dec 26, 2012
5.280
5.280
4.860
4.860
172,654
-0.21(-4.14%)
Dec 24, 2012
5.070
5.150
5.030
5.070
54,072
-0.06(-1.17%)
Dec 21, 2012
5.100
5.250
4.890
5.130
373,986
-0.02(-0.39%)
Dec 20, 2012
5.160
5.230
5.110
5.150
110,906
-0.01(-0.19%)
Dec 19, 2012
5.290
5.290
5.100
5.160
111,998
-0.12(-2.27%)
Dec 18, 2012
5.170
5.340
5.120
5.280
78,167
+0.16(+3.13%)
Dec 17, 2012
5.150
5.215
4.990
5.120
77,576
-0.04(-0.78%)
Dec 14, 2012
5.200
5.250
5.100
5.160
89,866
-0.04(-0.77%)
Dec 13, 2012
5.340
5.350
5.040
5.200
81,911
-0.11(-2.07%)
Dec 12, 2012
5.200
5.360
5.150
5.310
183,161
+0.12(+2.31%)
Dec 11, 2012
5.040
5.200
5.010
5.190
117,031
+0.20(+4.01%)
Dec 10, 2012
4.930
5.040
4.900
4.990
101,281
+0.09(+1.84%)
Dec 07, 2012
4.840
4.940
4.690
4.900
66,555
+0.11(+2.30%)
Dec 06, 2012
4.650
4.800
4.570
4.790
65,680
+0.09(+1.91%)
Dec 05, 2012
4.720
4.810
4.660
4.700
87,012
-0.01(-0.21%)
Dec 04, 2012
4.830
4.845
4.670
4.710
175,751
-0.22(-4.46%)
Nov 30, 2012
5.030
5.220
4.910
4.930
303,285
-0.07(-1.40%)
Nov 29, 2012
4.920
5.000
4.900
5.000
34,817
+0.13(+2.67%)
Nov 28, 2012
4.940
4.940
4.830
4.870
59,445
-0.08(-1.62%)
Nov 27, 2012
4.880
5.000
4.860
4.950
93,948
+0.05(+1.02%)
Nov 26, 2012
4.850
4.950
4.850
4.900
38,738
+0.08(+1.66%)
Nov 23, 2012
4.740
4.830
4.740
4.820
19,756
+0.10(+2.12%)
Nov 21, 2012
4.620
4.750
4.580
4.720
29,960
+0.13(+2.83%)
Nov 20, 2012
4.610
4.610
4.510
4.590
78,970
-0.01(-0.22%)
Nov 19, 2012
4.710
4.710
4.580
4.600
52,904
-0.01(-0.22%)
Nov 16, 2012
4.590
4.820
4.550
4.610
83,220
+0.01(+0.22%)
Nov 15, 2012
4.750
4.770
4.560
4.600
178,275
-0.15(-3.16%)
Nov 14, 2012
4.860
4.870
4.740
4.750
61,569
-0.10(-2.06%)
Nov 13, 2012
4.890
5.040
4.760
4.850
41,591
-0.10(-2.02%)
Nov 12, 2012
4.950
5.000
4.910
4.950
66,328
+0.05(+1.02%)
Nov 09, 2012
4.780
4.985
4.740
4.900
57,589
+0.11(+2.30%)
Nov 08, 2012
4.860
4.930
4.750
4.790
82,137
-0.07(-1.44%)
Nov 07, 2012
4.990
5.100
4.830
4.860
79,898
-0.22(-4.33%)
Nov 06, 2012
5.000
5.090
4.920
5.080
43,705
+0.12(+2.42%)
Nov 05, 2012
4.970
5.020
4.900
4.960
102,559
-0.07(-1.39%)
Nov 02, 2012
5.190
5.210
4.910
5.030
192,950
-0.11(-2.14%)
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
.