Stoneridge Inc (NY: SRI )

6.990 -2.290 (-24.68%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 10.81 11.34 10.52 11.31 91,149 +0.52(+4.82%)
Jan 28, 2016 10.76 10.88 10.51 10.79 51,521 +0.17(+1.60%)
Jan 27, 2016 10.83 10.96 10.59 10.62 52,404 -0.32(-2.93%)
Jan 26, 2016 10.76 10.98 10.63 10.94 64,544 +0.23(+2.15%)
Jan 25, 2016 11.25 11.25 10.65 10.71 78,336 -0.61(-5.39%)
Jan 22, 2016 11.59 11.68 11.24 11.32 70,554 -0.03(-0.26%)
Jan 21, 2016 11.36 11.62 11.20 11.35 119,824 +0.00(+0.00%)
Jan 20, 2016 10.91 11.47 10.66 11.35 103,851 +0.25(+2.25%)
Jan 19, 2016 11.43 11.50 10.85 11.10 68,818 -0.16(-1.42%)
Jan 15, 2016 11.09 11.26 11.26 11.26 142,900 -0.17(-1.49%)
Jan 14, 2016 11.31 11.49 10.91 11.43 121,756 +0.14(+1.24%)
Jan 13, 2016 11.82 11.92 11.06 11.29 138,670 -0.53(-4.48%)
Jan 12, 2016 12.28 12.28 11.66 11.82 92,640 -0.30(-2.48%)
Jan 11, 2016 12.25 12.35 12.03 12.12 133,009 +0.02(+0.17%)
Jan 08, 2016 12.25 12.39 12.03 12.10 119,165 -0.02(-0.17%)
Jan 07, 2016 12.27 12.30 11.95 12.12 109,176 -0.40(-3.19%)
Jan 06, 2016 13.25 13.25 12.50 12.52 141,301 -0.97(-7.19%)
Jan 05, 2016 13.53 13.69 12.72 13.49 232,968 -0.05(-0.37%)
Jan 04, 2016 14.10 14.37 13.14 13.54 312,552 -1.26(-8.51%)
Dec 31, 2015 14.78 14.80 14.80 14.80 314,400 +0.00(+0.00%)
Dec 30, 2015 15.11 15.26 14.66 14.80 55,293 -0.34(-2.25%)
Dec 29, 2015 14.90 15.16 14.71 15.14 35,218 +0.30(+2.02%)
Dec 28, 2015 15.34 15.34 14.71 14.84 56,524 -0.48(-3.13%)
Dec 24, 2015 14.65 15.32 15.32 15.32 130,400 +0.81(+5.58%)
Dec 23, 2015 13.90 14.57 13.90 14.51 72,016 +0.53(+3.79%)
Dec 22, 2015 14.05 14.11 13.66 13.98 144,021 -0.03(-0.21%)
Dec 21, 2015 14.25 14.25 13.94 14.01 42,500 -0.15(-1.06%)
Dec 18, 2015 13.84 14.32 13.62 14.16 150,898 +0.22(+1.58%)
Dec 17, 2015 14.30 14.37 13.90 13.94 64,973 -0.36(-2.52%)
Dec 16, 2015 14.11 14.35 13.84 14.30 98,988 +0.24(+1.71%)
Dec 15, 2015 14.06 14.12 13.85 14.06 59,522 +0.20(+1.44%)
Dec 14, 2015 13.82 13.96 13.71 13.86 104,552 +0.10(+0.73%)
Dec 11, 2015 13.96 14.08 13.72 13.76 64,514 -0.39(-2.76%)
Dec 10, 2015 14.06 14.19 14.00 14.15 57,448 +0.02(+0.14%)
Dec 09, 2015 14.30 14.47 14.00 14.13 92,005 -0.18(-1.26%)
Dec 08, 2015 14.36 14.89 14.17 14.31 165,260 +0.05(+0.35%)
Dec 07, 2015 14.41 14.51 14.14 14.26 127,955 -0.16(-1.11%)
Dec 04, 2015 14.41 14.49 14.34 14.42 63,304 +0.00(+0.00%)
Dec 03, 2015 14.75 14.75 14.35 14.42 102,477 -0.23(-1.57%)
Dec 02, 2015 14.74 14.96 14.63 14.65 53,564 -0.08(-0.54%)
Dec 01, 2015 14.65 14.90 14.35 14.73 100,666 +0.10(+0.68%)
Nov 30, 2015 14.98 14.99 14.61 14.63 79,479 -0.12(-0.81%)
Nov 27, 2015 14.72 14.87 14.50 14.75 25,736 +0.00(+0.00%)
Nov 25, 2015 13.92 14.75 14.75 14.75 200,700 +0.81(+5.81%)
Nov 24, 2015 13.64 13.95 13.48 13.94 81,215 +0.30(+2.20%)
Nov 23, 2015 13.56 13.74 13.28 13.64 45,566 -0.04(-0.29%)
Nov 20, 2015 13.55 13.73 13.45 13.68 87,671 +0.19(+1.41%)
Nov 19, 2015 13.36 13.75 13.27 13.49 79,994 +0.07(+0.52%)
Nov 18, 2015 12.90 13.43 12.90 13.42 60,267 +0.47(+3.63%)
Nov 17, 2015 13.00 13.15 12.89 12.95 166,928 -0.05(-0.38%)
Nov 16, 2015 12.85 13.00 12.77 13.00 67,448 +0.11(+0.85%)
Nov 13, 2015 13.09 13.23 12.86 12.89 48,805 -0.26(-1.98%)
Nov 12, 2015 13.31 13.38 13.06 13.15 57,524 -0.31(-2.30%)
Nov 11, 2015 13.55 13.60 13.33 13.46 59,264 -0.09(-0.66%)
Nov 10, 2015 13.60 13.74 13.46 13.55 98,500 -0.05(-0.37%)
Nov 09, 2015 13.94 13.94 13.52 13.60 114,583 -0.18(-1.31%)
Nov 06, 2015 13.41 13.91 13.36 13.78 307,359 +0.31(+2.30%)
Nov 05, 2015 13.12 13.59 13.00 13.47 154,666 +0.37(+2.82%)
Nov 04, 2015 13.08 13.15 12.90 13.10 131,805 +0.24(+1.87%)
Nov 03, 2015 12.85 13.15 12.64 12.86 222,603 +0.06(+0.47%)
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.