Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
Stoneridge Inc (SRI)
Stoneridge Inc (SRI) Historical

SRI Stoneridge Inc

15.62

-0.16 (-1.01%)

Apr 29 2024 - Closed

Delayed by 15 minutes

SRI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 29 2024	15.62	-0.16	-1.01%	15.90	16.09	15.56	269,194
Apr 26 2024	15.78	0.43	2.80%	15.47	16.07	15.47	101,112
Apr 25 2024	15.35	0.10	0.66%	15.07	15.37	14.89	147,093
Apr 24 2024	15.25	-0.13	-0.85%	15.26	15.42	15.13	106,565
Apr 23 2024	15.38	0.06	0.39%	15.26	15.63	15.25	125,247
Apr 22 2024	15.32	-0.29	-1.86%	15.64	15.74	15.27	195,312
Apr 19 2024	15.61	0.26	1.69%	15.20	15.83	15.20	98,497
Apr 18 2024	15.35	0.28	1.86%	15.15	15.48	15.125	101,158
Apr 17 2024	15.07	-0.74	-4.68%	15.95	15.95	15.06	89,638
Apr 16 2024	15.81	-0.22	-1.37%	15.99	16.15	15.79	93,372
Apr 15 2024	16.03	0.09	0.56%	16.12	16.12	15.66	75,503
Apr 12 2024	15.94	-0.59	-3.57%	16.34	16.43	15.81	249,165
Apr 11 2024	16.53	0.12	0.73%	16.46	16.60	16.31	53,982
Apr 10 2024	16.41	-1.27	-7.18%	17.19	17.19	16.22	111,258
Apr 09 2024	17.68	0.06	0.34%	17.66	17.84	17.55	72,719
Apr 08 2024	17.62	0.08	0.46%	17.77	17.875	17.58	62,490
Apr 05 2024	17.54	0.14	0.80%	17.40	17.66	17.29	67,391
Apr 04 2024	17.40	-0.18	-1.02%	17.82	17.97	17.31	73,251
Apr 03 2024	17.58	0.13	0.74%	17.22	17.72	17.22	81,202
Apr 02 2024	17.45	-0.73	-4.02%	17.85	17.85	17.36	90,080
Apr 01 2024	18.18	-0.26	-1.41%	18.24	18.57	17.85	109,831
Mar 28 2024	18.44	0.54	3.02%	18.00	18.45	17.96	131,508
Mar 27 2024	17.90	0.85	4.99%	17.19	17.93	17.19	216,517
Mar 26 2024	17.05	-0.43	-2.46%	17.58	17.58	16.99	103,371
Mar 25 2024	17.48	-0.17	-0.96%	17.66	17.89	17.47	54,036
Mar 22 2024	17.65	-0.09	-0.51%	17.71	18.11	17.65	83,574
Mar 21 2024	17.74	0.65	3.80%	17.13	17.92	17.12	105,187
Mar 20 2024	17.09	0.64	3.89%	16.45	17.135	16.41	58,030
Mar 19 2024	16.45	-0.07	-0.42%	16.49	16.63	16.33	52,596
Mar 18 2024	16.52	-0.23	-1.37%	16.76	16.79	16.485	81,813
Mar 15 2024	16.75	0.05	0.30%	16.66	17.18	16.56	220,386
Mar 14 2024	16.70	-0.35	-2.05%	16.93	17.00	16.51	123,672
Mar 13 2024	17.05	0.41	2.46%	16.56	17.18	16.56	90,503
Mar 12 2024	16.64	0.02	0.12%	16.57	16.735	16.39	71,639
Mar 11 2024	16.62	-0.23	-1.36%	16.85	16.91	16.585	55,015
Mar 08 2024	16.85	0.09	0.54%	16.93	17.03	16.81	67,066
Mar 07 2024	16.76	0.00	0.00%	16.86	17.35	16.68	53,761
Mar 06 2024	16.76	0.03	0.18%	16.88	17.09	16.73	80,748
Mar 05 2024	16.73	0.12	0.72%	16.47	17.07	16.27	117,201
Mar 04 2024	16.61	-1.05	-5.95%	17.65	17.65	16.54	119,936
Mar 01 2024	17.66	0.09	0.51%	17.70	18.01	16.84	161,461
Feb 29 2024	17.57	-0.65	-3.57%	18.40	18.40	16.37	262,191
Feb 28 2024	18.22	-0.39	-2.10%	18.36	18.53	18.22	84,871
Feb 27 2024	18.61	0.19	1.03%	18.63	18.85	18.49	62,096
Feb 26 2024	18.42	0.15	0.82%	18.19	18.68	18.19	96,580
Feb 23 2024	18.27	0.10	0.55%	18.09	18.35	17.85	56,933
Feb 22 2024	18.17	-0.07	-0.38%	18.17	18.38	17.99	117,792
Feb 21 2024	18.24	-0.25	-1.35%	18.48	18.48	18.05	96,417
Feb 20 2024	18.49	0.12	0.65%	18.04	18.73	18.04	136,260
Feb 16 2024	18.37	-0.37	-1.97%	18.50	18.57	18.35	67,667
Feb 15 2024	18.74	0.48	2.63%	18.47	18.82	18.19	115,793
Feb 14 2024	18.26	0.43	2.41%	18.08	18.34	17.71	84,999
Feb 13 2024	17.83	-1.40	-7.28%	18.56	18.59	17.79	122,586
Feb 12 2024	19.23	0.62	3.33%	18.72	19.34	18.705	124,269
Feb 09 2024	18.61	0.24	1.31%	18.38	18.72	18.32	58,138
Feb 08 2024	18.37	0.10	0.55%	18.27	18.39	18.14	52,480
Feb 07 2024	18.27	-0.12	-0.65%	18.40	18.485	18.12	45,384
Feb 06 2024	18.39	0.38	2.11%	17.96	18.49	17.96	47,293
Feb 05 2024	18.01	-0.23	-1.26%	18.03	18.11	17.60	59,833
Feb 02 2024	18.24	-0.12	-0.65%	18.02	18.425	17.97	61,498
Feb 01 2024	18.36	0.57	3.20%	17.92	18.45	17.92	97,260
Jan 31 2024	17.79	-0.68	-3.68%	18.42	18.42	17.79	105,844

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions