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

Stoneridge, Inc. Common Stock (NY: SRI )

4.270 +0.090 (+2.15%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 4.280 4.350 4.210 4.270 217,303 +0.09(+2.15%)
Feb 13, 2025 4.190 4.240 4.120 4.180 277,804 +0.01(+0.24%)
Feb 12, 2025 4.330 4.350 4.155 4.170 228,597 -0.29(-6.50%)
Feb 11, 2025 4.370 4.580 4.370 4.460 250,516 +0.01(+0.22%)
Feb 10, 2025 4.340 4.630 4.340 4.450 326,913 +0.12(+2.77%)
Feb 07, 2025 4.540 4.540 4.150 4.330 497,692 -0.21(-4.63%)
Feb 06, 2025 4.630 4.730 4.540 4.540 257,662 -0.03(-0.66%)
Feb 05, 2025 4.670 4.700 4.410 4.570 291,517 -0.09(-1.93%)
Feb 04, 2025 4.320 4.750 4.210 4.660 451,184 +0.28(+6.39%)
Feb 03, 2025 4.900 4.900 4.305 4.380 473,176 -0.79(-15.28%)
Jan 31, 2025 5.330 5.366 5.050 5.170 244,528 -0.17(-3.18%)
Jan 30, 2025 5.180 5.425 5.180 5.340 208,123 +0.24(+4.71%)
Jan 29, 2025 5.360 5.360 5.020 5.100 222,613 -0.29(-5.38%)
Jan 28, 2025 5.430 5.465 5.300 5.390 191,903 -0.06(-1.10%)
Jan 27, 2025 5.510 5.700 5.400 5.450 267,949 -0.07(-1.27%)
Jan 24, 2025 5.630 5.650 5.480 5.520 241,822 -0.17(-2.99%)
Jan 23, 2025 5.450 5.720 5.420 5.690 223,526 +0.21(+3.83%)
Jan 22, 2025 5.850 5.850 5.430 5.480 218,359 -0.43(-7.28%)
Jan 21, 2025 5.910 5.980 5.810 5.910 158,591 +0.06(+1.03%)
Jan 17, 2025 5.930 6.000 5.780 5.850 183,384 +0.03(+0.52%)
Jan 16, 2025 5.810 5.875 5.680 5.820 163,994 +0.02(+0.34%)
Jan 15, 2025 5.780 5.878 5.500 5.800 215,634 +0.29(+5.26%)
Jan 14, 2025 5.520 5.550 5.390 5.510 191,595 +0.15(+2.80%)
Jan 13, 2025 5.300 5.380 5.230 5.360 198,571 -0.01(-0.19%)
Jan 10, 2025 5.350 5.405 5.250 5.370 210,979 -0.13(-2.36%)
Jan 08, 2025 5.760 5.770 5.490 5.500 172,703 -0.37(-6.30%)
Jan 07, 2025 6.100 6.280 5.860 5.870 186,913 -0.19(-3.14%)
Jan 06, 2025 6.040 6.380 6.015 6.060 280,946 +0.09(+1.51%)
Jan 03, 2025 5.850 6.060 5.760 5.970 197,972 +0.11(+1.88%)
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%)
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.