Stoneridge, Inc. Common Stock (SRI)

4.9900
+0.2100 (4.39%)
NYSE · Last Trade: Nov 7th, 6:29 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/06/20264.825.094.824.99321,3664.99
11/05/20265.805.864.694.78827,7584.78
11/04/20265.855.935.655.73178,1135.73
11/03/20265.845.855.755.79170,8155.79
11/02/20265.815.935.745.77185,5745.77
10/30/20266.006.105.675.68174,1335.68
10/29/20266.146.395.906.10213,5046.10
10/28/20265.956.075.836.05227,9796.05
10/27/20265.855.945.845.89147,2045.89
10/26/20265.996.045.745.81164,0975.81
10/23/20265.835.855.635.84171,2355.84
10/22/20265.875.975.875.93144,5155.93
10/21/20265.976.005.895.94192,7475.94
10/20/20265.756.015.755.90124,3075.90
10/19/20265.885.885.695.74127,6665.74
10/16/20266.106.105.755.79234,7695.79
10/15/20266.096.165.916.05231,3686.05
10/14/20266.036.065.925.96269,2375.96
10/13/20266.296.296.096.10361,5866.10
10/12/20266.336.456.266.27110,2146.27
10/09/20266.506.546.336.35106,3496.35
10/08/20266.436.516.326.49205,1166.49
10/07/20266.466.656.436.52184,0676.52
10/06/20266.716.716.416.50205,6166.50
10/05/20266.706.706.516.53147,5176.53
10/02/20266.866.906.696.72159,0546.72
10/01/20266.626.726.466.70307,5616.70
9/30/20266.756.756.566.65169,4896.65
9/29/20266.726.806.616.71112,9766.71
9/28/20266.876.876.676.67120,5466.67
9/25/20266.897.076.786.93135,9496.93
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