Stoneridge, Inc. Common Stock (SRI)

7.4600
+0.2100 (2.90%)
NYSE· Last Trade: Aug 9th, 2:38 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
6/24/20266.957.066.716.97259,9126.97
6/23/20267.047.166.786.87279,1576.87
6/22/20267.607.657.227.23166,0807.23
6/18/20267.517.657.377.60105,0707.60
6/17/20267.577.737.307.37137,9627.37
6/16/20267.577.767.417.59358,7527.59
6/15/20267.787.947.467.49165,7737.49
6/12/20267.467.877.467.67155,5387.67
6/11/20267.067.457.057.41137,2657.41
6/10/20267.047.216.926.96163,5976.96
6/09/20267.337.376.857.03316,6407.03
6/08/20267.257.437.167.23113,3497.23
6/05/20267.407.456.977.09114,1767.09
6/04/20267.447.667.367.4191,2087.41
6/03/20267.617.767.507.53100,2787.53
6/02/20267.567.887.427.61117,2127.61
6/01/20267.367.567.247.51147,5297.51
5/29/20267.838.007.357.47261,6227.47
5/28/20267.617.937.617.82129,2417.82
5/27/20267.637.847.437.73159,9397.73
5/26/20267.587.817.437.52153,2587.52
5/22/20267.287.557.127.45182,4407.45
5/21/20266.937.216.747.21198,6087.21
5/20/20266.706.896.626.89152,2896.89
5/19/20266.526.756.396.71171,5546.71
5/18/20266.716.766.506.55213,2816.55
5/15/20266.997.006.636.72171,4926.72
5/14/20266.937.316.917.24138,1857.24
5/13/20266.977.016.666.98141,6396.98
5/12/20267.147.146.856.96233,7016.96
5/11/20267.637.637.087.29219,8877.29