Stoneridge, Inc. Common Stock (NY: SRI )

5.690 -0.060 (-1.04%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 5.690 5.990 5.670 5.690 527,526 -0.07(-1.30%)
Dec 19, 2024 5.830 5.930 5.520 5.765 552,675 -0.06(-0.95%)
Dec 18, 2024 6.500 6.610 5.765 5.820 440,534 -0.64(-9.91%)
Dec 17, 2024 6.320 6.570 6.320 6.460 279,618 +0.09(+1.41%)
Dec 16, 2024 6.480 6.600 6.340 6.370 293,683 -0.18(-2.75%)
Dec 13, 2024 6.620 6.730 6.500 6.550 281,240 -0.12(-1.80%)
Dec 12, 2024 6.550 6.750 6.460 6.670 444,516 +0.05(+0.76%)
Dec 11, 2024 6.640 6.710 6.460 6.620 528,236 +0.11(+1.69%)
Dec 10, 2024 6.580 6.630 6.220 6.510 340,218 -0.04(-0.61%)
Dec 09, 2024 6.600 6.770 6.480 6.550 251,052 +0.06(+0.92%)
Dec 06, 2024 6.550 6.685 6.290 6.490 257,649 +0.06(+0.93%)
Dec 05, 2024 6.680 6.720 6.420 6.430 268,285 -0.30(-4.46%)
Dec 04, 2024 6.620 6.825 6.600 6.730 299,286 +0.09(+1.36%)
Dec 03, 2024 7.030 7.130 6.600 6.640 282,433 -0.40(-5.68%)
Dec 02, 2024 6.880 7.085 6.700 7.040 358,273 +0.18(+2.62%)
Nov 29, 2024 6.940 6.980 6.800 6.860 223,400 +0.00(+0.00%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.