Stoneridge, Inc. Common Stock (SRI)

7.0300
+0.2200 (3.23%)
NYSE · Last Trade: Sep 25th, 12:41 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Stoneridge, Inc. Common Stock (SRI)

DateOpenHighLowCloseVolumeAdjusted Close
9/24/20266.926.926.686.81218,7526.81
9/23/20267.097.156.897.00166,7267.00
9/22/20267.227.297.047.17257,5347.17
9/21/20267.107.146.967.11134,9437.11
9/18/20267.187.186.827.00486,9717.00
9/17/20267.267.357.167.19111,3267.19
9/16/20267.207.227.047.08149,3697.08
9/15/20267.147.207.077.1998,5477.19
9/14/20267.177.307.087.1475,6757.14
9/11/20267.157.367.157.2773,2067.27
9/10/20267.157.247.047.18100,7987.18
9/09/20267.267.427.197.22113,8097.22
9/08/20267.417.497.267.28118,8977.28
9/04/20267.147.497.147.48168,6697.48
9/03/20267.357.357.117.1578,7487.15
9/02/20267.087.307.087.23128,9587.23
9/01/20266.837.116.807.10150,0287.10
8/31/20267.197.196.896.92140,8536.92
8/28/20267.147.247.047.17115,8837.17
8/27/20267.117.247.057.1098,5507.10
8/26/20267.187.277.097.16100,3627.16
8/25/20267.227.307.127.20115,4057.20
8/24/20267.187.217.087.1793,5987.17
8/21/20267.117.267.037.2097,8487.20
8/20/20267.107.226.987.0891,1427.08
8/19/20267.167.377.117.28101,6087.28
8/18/20267.057.256.887.01159,5507.01
8/17/20267.087.196.997.0680,7547.06
8/14/20267.017.236.997.19121,9847.19
8/13/20266.957.086.927.0689,1867.06
8/12/20267.057.176.836.92158,9456.92
8/11/20267.147.246.766.77191,4106.77
8/10/20267.387.387.077.11151,9997.11
8/07/20267.307.487.277.46113,2617.46
8/06/20266.807.396.807.25186,0857.25
8/05/20267.517.607.307.46103,9957.46
8/04/20267.527.597.317.54101,4627.54
8/03/20267.037.486.977.45137,3267.45
7/31/20267.087.086.766.91318,8236.91
7/30/20267.137.216.917.07197,2097.07
7/29/20267.277.366.957.10183,8257.10
7/28/20267.537.697.277.38215,1127.38
7/27/20267.557.607.357.45149,6277.45
7/24/20267.267.426.977.39125,2777.39
7/23/20267.197.266.977.13130,4187.13
7/22/20267.137.447.137.40144,1277.40
7/21/20267.087.387.017.37129,0667.37
7/20/20266.957.266.947.04164,3107.04
7/17/20267.037.186.966.96133,6976.96
7/16/20267.177.317.077.25119,4617.25
7/15/20267.207.347.137.13127,4437.13
7/14/20267.357.447.127.14116,1897.14
7/13/20267.167.547.167.34248,0827.34
7/10/20267.107.337.107.16105,1127.16
7/09/20267.047.256.937.15235,3847.15
7/08/20267.007.086.766.96343,2306.96
7/07/20267.117.236.947.12193,9047.12
7/06/20266.987.266.987.18156,6217.18
7/02/20267.117.406.846.93184,1056.93
7/01/20267.327.457.227.22181,6417.22
6/30/20267.477.587.227.32187,1087.32
6/29/20267.367.617.227.58303,8647.58
6/26/20267.057.346.957.343,685,5067.34
6/25/20267.107.256.877.06280,3127.06