Skip to main content

Stoneridge Inc (NY: SRI )

10.06 +0.24 (+2.44%)
Official Closing Price Updated: 4:10 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 14.21 14.28 13.65 13.75 99,025 -0.59(-4.11%)
Aug 30, 2024 14.35 14.37 14.01 14.34 96,638 +0.16(+1.13%)
Aug 29, 2024 14.56 14.62 14.18 14.18 88,748 -0.24(-1.66%)
Aug 28, 2024 14.05 14.50 14.05 14.42 117,873 +0.39(+2.78%)
Aug 27, 2024 14.35 14.35 13.91 14.03 80,195 -0.36(-2.50%)
Aug 26, 2024 14.31 14.85 14.31 14.39 118,949 +0.29(+2.06%)
Aug 23, 2024 13.55 14.29 13.36 14.10 233,908 +0.73(+5.46%)
Aug 22, 2024 13.81 13.81 13.33 13.37 88,496 -0.44(-3.19%)
Aug 21, 2024 13.71 13.86 13.66 13.81 113,184 +0.19(+1.40%)
Aug 20, 2024 13.97 14.01 13.61 13.62 74,171 -0.27(-1.94%)
Aug 19, 2024 14.03 14.12 13.85 13.89 77,058 -0.05(-0.36%)
Aug 16, 2024 13.83 14.02 13.64 13.94 103,067 +0.04(+0.29%)
Aug 15, 2024 14.11 14.26 13.83 13.90 78,924 +0.26(+1.91%)
Aug 14, 2024 13.92 13.92 13.51 13.64 96,748 -0.18(-1.30%)
Aug 13, 2024 13.68 14.01 13.46 13.82 145,852 +0.35(+2.60%)
Aug 12, 2024 13.95 13.95 13.44 13.47 144,282 -0.48(-3.44%)
Aug 09, 2024 14.31 14.31 13.91 13.95 144,087 -0.36(-2.52%)
Aug 08, 2024 14.85 14.85 14.29 14.31 105,806 -0.36(-2.45%)
Aug 07, 2024 15.38 15.46 14.64 14.67 133,479 -0.44(-2.91%)
Aug 06, 2024 15.25 15.43 14.73 15.11 256,964 -0.21(-1.37%)
Aug 05, 2024 15.35 15.71 15.01 15.32 255,681 -1.19(-7.21%)
Aug 02, 2024 16.85 16.85 16.26 16.51 195,089 -1.34(-7.51%)
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.