Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stoneridge, Inc. Common Stock (NY: SRI )

5.860 -0.410 (-6.54%)
Official Closing Price Updated: 7:00 PM EST, Jan 2, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 02, 2025 6.320 6.440 5.810 5.860 213,641 -0.41(-6.54%)
Dec 31, 2024 6.270 0 -0.02(-0.32%)
Dec 30, 2024 6.130 6.360 5.940 6.290 683,120 +0.08(+1.29%)
Dec 27, 2024 6.120 6.290 6.040 6.210 406,371 +0.00(+0.00%)
Dec 26, 2024 6.080 6.390 6.070 6.210 397,517 +0.03(+0.49%)
Dec 24, 2024 6.070 6.190 5.930 6.180 265,515 +0.11(+1.81%)
Dec 23, 2024 5.700 6.110 5.540 6.070 827,055 +0.38(+6.68%)
Dec 20, 2024 5.690 5.990 5.670 5.690 527,526 -0.08(-1.39%)
Dec 19, 2024 5.830 5.930 5.520 5.770 515,569 -0.05(-0.86%)
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%)
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.