Skip to main content

Stoneridge Inc (NY: SRI )

16.03 +0.09 (+0.56%)
Official Closing Price Updated: 6:30 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 16.12 16.12 15.66 16.03 75,503 +0.09(+0.56%)
Apr 12, 2024 16.34 16.43 15.81 15.94 249,165 -0.59(-3.57%)
Apr 11, 2024 16.46 16.60 16.31 16.53 53,982 +0.12(+0.73%)
Apr 10, 2024 17.19 17.19 16.22 16.41 111,258 -1.27(-7.18%)
Apr 09, 2024 17.66 17.79 17.55 17.68 72,719 +0.06(+0.34%)
Apr 08, 2024 17.77 17.88 17.58 17.62 62,490 +0.08(+0.46%)
Apr 05, 2024 17.40 17.66 17.29 17.54 67,391 +0.14(+0.80%)
Apr 04, 2024 17.82 17.97 17.31 17.40 73,251 -0.18(-1.02%)
Apr 03, 2024 17.22 17.72 17.22 17.58 81,202 +0.13(+0.74%)
Apr 02, 2024 17.85 17.85 17.36 17.45 90,080 -0.73(-4.02%)
Apr 01, 2024 18.24 18.57 17.85 18.18 109,831 -0.26(-1.41%)
Mar 28, 2024 18.00 18.45 18.32 18.44 131,508 +0.54(+3.02%)
Mar 27, 2024 17.19 17.93 17.19 17.90 217,538 +0.85(+4.99%)
Mar 26, 2024 17.58 17.58 16.99 17.05 103,371 -0.43(-2.46%)
Mar 25, 2024 17.66 17.89 17.47 17.48 54,036 -0.17(-0.96%)
Mar 22, 2024 17.71 18.11 17.65 17.65 83,574 -0.09(-0.51%)
Mar 21, 2024 17.13 17.92 17.13 17.74 105,187 +0.65(+3.80%)
Mar 20, 2024 16.45 17.14 16.41 17.09 59,030 +0.64(+3.89%)
Mar 19, 2024 16.49 16.63 16.41 16.45 52,596 -0.07(-0.42%)
Mar 18, 2024 16.76 16.77 16.48 16.52 81,813 -0.23(-1.37%)
Mar 15, 2024 16.66 17.18 16.56 16.75 220,386 +0.05(+0.30%)
Mar 14, 2024 16.93 16.97 16.51 16.70 123,672 -0.35(-2.05%)
Mar 13, 2024 16.56 17.18 16.56 17.05 90,503 +0.41(+2.46%)
Mar 12, 2024 16.57 16.73 16.47 16.64 71,639 +0.02(+0.12%)
Mar 11, 2024 16.85 16.85 16.59 16.62 55,015 -0.23(-1.36%)
Mar 08, 2024 16.93 17.03 16.81 16.85 67,066 +0.09(+0.54%)
Mar 07, 2024 16.86 17.35 16.68 16.76 53,761 +0.00(+0.00%)
Mar 06, 2024 16.88 17.09 16.73 16.76 80,748 +0.03(+0.18%)
Mar 05, 2024 16.47 17.07 16.27 16.73 117,201 +0.12(+0.72%)
Mar 04, 2024 17.65 17.65 16.54 16.61 119,936 -1.05(-5.95%)
Mar 01, 2024 17.70 18.01 16.84 17.66 161,461 +0.09(+0.51%)
Feb 29, 2024 18.40 18.40 16.37 17.57 262,191 -0.65(-3.57%)
Feb 28, 2024 18.36 18.53 18.22 18.22 84,871 -0.39(-2.10%)
Feb 27, 2024 18.55 18.85 18.49 18.61 62,096 +0.19(+1.03%)
Feb 26, 2024 18.19 18.68 18.19 18.42 96,580 +0.15(+0.82%)
Feb 23, 2024 18.09 18.35 17.85 18.27 56,933 +0.10(+0.55%)
Feb 22, 2024 18.17 18.38 17.99 18.17 117,792 -0.07(-0.38%)
Feb 21, 2024 18.48 18.48 18.05 18.24 96,417 -0.25(-1.35%)
Feb 20, 2024 18.04 18.73 18.04 18.49 136,260 +0.12(+0.65%)
Feb 16, 2024 18.50 18.57 18.35 18.37 67,667 -0.37(-1.97%)
Feb 15, 2024 18.47 18.82 18.19 18.74 115,793 +0.48(+2.63%)
Feb 14, 2024 18.08 18.34 17.71 18.26 84,999 +0.43(+2.41%)
Feb 13, 2024 18.56 18.59 17.79 17.83 122,586 -1.40(-7.28%)
Feb 12, 2024 18.72 19.34 18.70 19.23 124,269 +0.62(+3.33%)
Feb 09, 2024 18.38 18.72 18.32 18.61 58,138 +0.24(+1.31%)
Feb 08, 2024 18.27 18.39 18.14 18.37 52,480 +0.10(+0.55%)
Feb 07, 2024 18.40 18.48 18.15 18.27 45,384 -0.12(-0.65%)
Feb 06, 2024 17.96 18.49 17.96 18.39 47,293 +0.38(+2.11%)
Feb 05, 2024 18.03 18.11 17.60 18.01 59,833 -0.23(-1.26%)
Feb 02, 2024 18.02 18.43 17.97 18.24 61,498 -0.12(-0.65%)
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.