Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Stoneridge Inc
(NY:
SRI
)
15.32
+0.52 (+3.51%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2003
10.65
11.05
10.50
10.80
69,200
+0.25(+2.37%)
Apr 29, 2003
11.00
11.09
10.55
10.55
9,000
-0.20(-1.86%)
Apr 28, 2003
10.32
11.20
10.15
10.75
134,900
+0.50(+4.88%)
Apr 25, 2003
11.00
11.20
10.10
10.25
154,000
-0.75(-6.82%)
Apr 24, 2003
12.20
12.20
11.00
11.00
31,100
-1.40(-11.29%)
Apr 23, 2003
12.71
12.71
12.34
12.40
32,200
-0.48(-3.73%)
Apr 22, 2003
12.75
13.07
12.68
12.88
12,800
+0.13(+1.02%)
Apr 21, 2003
12.79
12.80
12.35
12.75
24,000
-0.14(-1.09%)
Apr 17, 2003
13.05
13.25
12.75
12.89
48,300
+0.13(+1.02%)
Apr 16, 2003
11.50
13.49
11.25
12.76
57,400
+1.26(+10.96%)
Apr 15, 2003
11.70
11.75
11.37
11.50
34,600
+0.35(+3.14%)
Apr 14, 2003
10.00
11.75
10.00
11.15
54,700
+1.09(+10.83%)
Apr 11, 2003
10.30
10.30
10.01
10.06
6,700
-0.14(-1.37%)
Apr 10, 2003
9.950
10.30
9.950
10.20
12,800
+0.21(+2.10%)
Apr 09, 2003
9.950
10.18
9.850
9.990
23,700
-0.02(-0.20%)
Apr 08, 2003
9.910
10.29
9.600
10.01
29,100
+0.01(+0.10%)
Apr 07, 2003
10.00
10.00
9.800
10.00
17,200
+0.16(+1.63%)
Apr 04, 2003
9.950
9.990
9.840
9.840
35,800
-0.15(-1.50%)
Apr 03, 2003
10.07
10.17
9.870
9.990
57,900
+0.02(+0.20%)
Apr 02, 2003
9.850
9.990
9.830
9.970
44,600
+0.15(+1.53%)
Apr 01, 2003
9.730
9.820
9.500
9.820
10,800
+0.19(+1.97%)
Mar 31, 2003
9.550
9.630
9.500
9.630
25,900
-0.02(-0.21%)
Mar 28, 2003
9.940
9.940
9.650
9.650
18,800
-0.35(-3.50%)
Mar 27, 2003
9.800
10.00
9.700
10.00
35,000
+0.11(+1.11%)
Mar 26, 2003
9.650
9.890
9.610
9.890
2,720,000
+0.14(+1.44%)
Mar 25, 2003
10.09
10.09
9.610
9.750
63,700
-0.24(-2.40%)
Mar 24, 2003
10.00
10.04
9.600
9.990
28,700
-0.19(-1.87%)
Mar 21, 2003
9.640
10.80
9.600
10.18
38,700
+0.54(+5.60%)
Mar 20, 2003
9.840
9.920
9.400
9.640
40,400
-0.30(-3.02%)
Mar 19, 2003
9.450
9.940
9.380
9.940
20,300
+0.39(+4.08%)
Mar 18, 2003
9.820
9.820
9.240
9.550
19,800
-0.37(-3.73%)
Mar 17, 2003
9.350
9.960
9.250
9.920
17,100
+0.47(+4.97%)
Mar 14, 2003
9.500
9.500
9.340
9.450
11,900
-0.05(-0.53%)
Mar 13, 2003
9.260
9.500
9.100
9.500
21,300
+0.28(+3.04%)
Mar 12, 2003
9.150
9.240
9.060
9.220
23,600
+0.12(+1.32%)
Mar 11, 2003
9.290
9.380
8.980
9.100
22,200
-0.13(-1.41%)
Mar 10, 2003
9.500
9.590
9.230
9.230
73,400
-0.30(-3.15%)
Mar 07, 2003
9.600
9.850
9.400
9.530
28,900
-0.17(-1.75%)
Mar 06, 2003
9.880
9.880
9.600
9.700
51,800
-0.28(-2.81%)
Mar 05, 2003
10.01
10.38
9.730
9.980
41,600
-0.03(-0.30%)
Mar 04, 2003
9.750
10.10
9.750
10.01
17,500
+0.17(+1.73%)
Mar 03, 2003
10.35
10.35
9.770
9.840
29,500
-0.61(-5.84%)
Feb 28, 2003
10.13
10.58
9.910
10.45
15,900
+0.22(+2.15%)
Feb 27, 2003
10.12
10.24
10.00
10.23
5,000
+0.21(+2.10%)
Feb 26, 2003
10.10
10.15
9.900
10.02
4,500
-0.13(-1.28%)
Feb 25, 2003
10.15
10.15
9.760
10.15
11,600
-0.10(-0.98%)
Feb 24, 2003
10.15
10.30
9.440
10.25
35,300
+0.00(+0.00%)
Feb 21, 2003
10.06
10.30
9.820
10.25
9,500
+0.19(+1.89%)
Feb 20, 2003
10.09
10.17
10.06
10.06
4,200
+0.01(+0.10%)
Feb 19, 2003
10.35
10.35
10.00
10.05
8,400
-0.20(-1.95%)
Feb 18, 2003
9.940
10.25
9.910
10.25
10,000
+0.35(+3.54%)
Feb 14, 2003
9.550
9.950
9.330
9.900
11,200
+0.26(+2.70%)
Feb 13, 2003
9.450
9.800
9.270
9.640
5,100
+0.05(+0.52%)
Feb 12, 2003
9.210
9.800
9.060
9.590
22,600
+0.33(+3.56%)
Feb 11, 2003
9.800
9.800
8.840
9.260
17,500
-0.64(-6.46%)
Feb 10, 2003
9.350
10.10
9.250
9.900
24,700
+0.60(+6.45%)
Feb 07, 2003
9.760
9.760
9.300
9.300
24,200
-0.56(-5.68%)
Feb 06, 2003
10.10
10.18
9.730
9.860
40,600
-0.21(-2.09%)
Feb 05, 2003
10.50
10.50
9.690
10.07
41,000
-0.33(-3.17%)
Feb 04, 2003
10.67
10.81
9.960
10.40
93,200
-0.37(-3.44%)
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
.