Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stoneridge Inc (NY: SRI )

6.860 +0.130 (+1.93%)
Official Closing Price Updated: 7:00 PM EST, Nov 27, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 6.810 6.950 6.665 6.860 281,037 +0.13(+1.93%)
Nov 26, 2024 6.710 6.750 6.430 6.730 288,191 -0.06(-0.88%)
Nov 25, 2024 6.740 6.950 6.710 6.790 968,208 +0.17(+2.57%)
Nov 22, 2024 6.380 6.770 6.370 6.620 235,532 +0.21(+3.28%)
Nov 21, 2024 6.150 6.520 6.140 6.410 293,800 +0.32(+5.25%)
Nov 20, 2024 5.990 6.155 5.895 6.090 888,671 +0.09(+1.50%)
Nov 19, 2024 6.220 6.230 5.970 6.000 250,390 -0.29(-4.61%)
Nov 18, 2024 6.560 6.670 6.220 6.290 260,557 -0.31(-4.70%)
Nov 15, 2024 6.660 6.700 6.490 6.600 244,214 +0.00(+0.00%)
Nov 14, 2024 7.030 7.180 6.500 6.600 281,880 -0.46(-6.52%)
Nov 13, 2024 7.270 7.290 6.950 7.060 310,837 -0.14(-1.94%)
Nov 12, 2024 7.420 7.490 7.030 7.200 383,507 -0.32(-4.26%)
Nov 11, 2024 7.280 7.640 7.280 7.520 350,096 +0.29(+4.01%)
Nov 08, 2024 7.410 7.410 7.190 7.230 348,819 -0.20(-2.69%)
Nov 07, 2024 7.720 7.850 7.410 7.430 323,259 -0.31(-4.01%)
Nov 06, 2024 7.620 8.010 7.570 7.740 677,024 +0.53(+7.35%)
Nov 05, 2024 6.910 7.225 6.860 7.210 349,100 +0.22(+3.15%)
Nov 04, 2024 6.900 7.410 6.790 6.990 454,241 +0.10(+1.45%)
Nov 01, 2024 6.990 7.245 6.830 6.890 457,764 -0.10(-1.43%)
Oct 31, 2024 7.500 8.710 6.760 6.990 1,428,670 -2.29(-24.68%)
Oct 30, 2024 9.300 9.660 9.230 9.280 205,969 -0.17(-1.80%)
Oct 29, 2024 9.440 9.530 9.370 9.450 147,580 -0.16(-1.66%)
Oct 28, 2024 9.250 9.660 9.205 9.610 192,929 +0.49(+5.37%)
Oct 25, 2024 9.040 9.260 9.040 9.120 172,324 +0.14(+1.56%)
Oct 24, 2024 9.440 9.440 8.942 8.980 160,610 -0.31(-3.34%)
Oct 23, 2024 9.350 9.350 9.080 9.290 195,897 -0.06(-0.64%)
Oct 22, 2024 9.580 9.680 9.320 9.350 170,936 -0.27(-2.81%)
Oct 21, 2024 9.870 9.920 9.620 9.620 183,025 -0.22(-2.24%)
Oct 18, 2024 9.870 9.920 9.740 9.840 190,002 +0.09(+0.92%)
Oct 17, 2024 9.940 9.940 9.680 9.750 128,584 -0.19(-1.91%)
Oct 16, 2024 9.910 10.04 9.840 9.940 248,574 +0.12(+1.22%)
Oct 15, 2024 10.22 10.33 9.800 9.820 202,775 -0.42(-4.10%)
Oct 14, 2024 9.960 10.25 9.870 10.24 215,323 +0.18(+1.79%)
Oct 11, 2024 9.790 10.07 9.790 10.06 247,728 +0.24(+2.44%)
Oct 10, 2024 9.530 9.870 9.480 9.820 356,355 +0.11(+1.13%)
Oct 09, 2024 9.650 9.890 9.510 9.710 182,112 +0.03(+0.31%)
Oct 08, 2024 9.640 9.782 9.525 9.680 396,401 -0.02(-0.21%)
Oct 07, 2024 9.810 9.890 9.589 9.700 329,902 -0.11(-1.12%)
Oct 04, 2024 10.02 10.12 9.780 9.810 206,580 +0.06(+0.62%)
Oct 03, 2024 10.35 10.40 9.740 9.750 251,416 -0.83(-7.84%)
Oct 02, 2024 10.44 10.69 10.27 10.58 184,817 +0.05(+0.47%)
Oct 01, 2024 11.07 11.15 10.47 10.53 259,368 -0.66(-5.90%)
Sep 30, 2024 11.17 11.48 10.97 11.19 254,257 -0.18(-1.58%)
Sep 27, 2024 11.68 11.82 11.28 11.37 411,200 -0.04(-0.35%)
Sep 26, 2024 11.27 11.50 11.15 11.41 275,918 +0.39(+3.54%)
Sep 25, 2024 11.64 11.69 10.99 11.02 150,176 -0.74(-6.29%)
Sep 24, 2024 12.06 12.06 11.74 11.76 152,606 -0.12(-1.01%)
Sep 23, 2024 12.14 12.29 11.86 11.88 121,867 -0.23(-1.90%)
Sep 20, 2024 12.39 12.46 12.04 12.11 489,766 -0.34(-2.73%)
Sep 19, 2024 12.96 12.96 12.37 12.45 308,104 +0.01(+0.08%)
Sep 18, 2024 12.17 12.80 12.08 12.44 714,566 +0.19(+1.55%)
Sep 17, 2024 12.35 12.80 12.19 12.25 719,064 +0.12(+0.99%)
Sep 16, 2024 12.59 12.98 12.11 12.13 100,150 -0.42(-3.35%)
Sep 13, 2024 12.28 12.59 12.09 12.55 150,677 +0.52(+4.32%)
Sep 12, 2024 12.27 12.29 11.88 12.03 79,383 -0.10(-0.82%)
Sep 11, 2024 12.00 12.16 11.67 12.13 98,706 +0.00(+0.00%)
Sep 10, 2024 12.10 12.18 11.91 12.13 121,516 -0.10(-0.82%)
Sep 09, 2024 12.71 12.74 12.20 12.23 134,468 -0.49(-3.85%)
Sep 06, 2024 13.01 13.18 12.70 12.72 78,335 -0.29(-2.23%)
Sep 05, 2024 13.54 13.54 12.96 13.01 114,551 -0.39(-2.91%)
Sep 04, 2024 13.74 13.93 13.38 13.40 67,174 -0.35(-2.55%)
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.