U.S. Markets closed

Stoneridge, Inc. (SRI)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
15.22+0.55 (+3.75%)
At close: 4:00PM EDT

14.67 -0.00 (-0.01%)
After hours: 4:23PM EDT

People also watch
SMPSUPSTRTMODTEN
DateOpenHighLowCloseAdj Close*Volume
Jun 26, 201714.7515.3514.8815.2215.22176,641
Jun 23, 201714.3814.7314.1814.6714.67422,700
Jun 22, 201714.2614.5214.1614.4214.4294,600
Jun 21, 201714.4114.5014.3114.3314.3396,200
Jun 20, 201714.4814.5614.3614.3714.37141,200
Jun 19, 201714.6514.6814.4914.5514.5566,700
Jun 16, 201714.7514.8914.4814.6214.62159,000
Jun 15, 201714.9215.0314.7614.8414.8497,100
Jun 14, 201715.2615.3615.0115.0915.09145,400
Jun 13, 201715.4215.4315.1015.2315.23107,400
Jun 12, 201715.0515.6215.0515.3815.38165,600
Jun 09, 201715.2215.5315.1715.2415.24153,800
Jun 08, 201715.2015.4015.0615.2215.22122,100
Jun 07, 201715.2215.3915.0715.2515.25181,200
Jun 06, 201715.4415.5115.2515.2615.26169,800
Jun 05, 201715.8716.0715.6115.6215.62137,500
Jun 02, 201715.7816.0415.6415.8615.86333,200
Jun 01, 201715.6015.8415.4615.7815.78122,200
May 31, 201715.6715.8515.1415.4615.46200,000
May 30, 201715.5815.7615.5315.5915.59116,000
May 26, 201715.7915.9115.4315.6815.68153,400
May 25, 201716.1016.1015.5415.7515.75262,500
May 24, 201716.4116.4516.0316.0716.07111,600
May 23, 201716.4016.4516.2116.3316.33108,300
May 22, 201716.1716.4116.1616.3816.38161,700
May 19, 201716.3816.6116.1316.2916.29176,000
May 18, 201716.4716.6516.0316.2516.25204,300
May 17, 201717.3017.3816.5916.6116.61214,000
May 16, 201717.6017.7217.4417.5017.50258,300
May 15, 201717.3517.6317.3417.5217.52242,800
May 12, 201717.6317.7017.2717.3717.37197,100
May 11, 201717.8917.9717.5417.6617.66189,700
May 10, 201718.1318.5117.9817.9917.99276,000
May 09, 201718.0218.4617.8218.2018.20323,600
May 08, 201718.1218.2117.6018.1218.12261,200
May 05, 201718.5718.5717.6918.2718.27318,900
May 04, 201720.7920.8218.0218.4518.45420,300
May 03, 201720.0020.1519.9019.9919.99282,800
May 02, 201719.9220.2019.9020.0620.06261,800
May 01, 201719.7319.9519.5419.8419.84140,000
Apr 28, 201719.5219.8019.4119.6119.61184,300
Apr 27, 201719.1819.7219.0619.5419.54199,900
Apr 26, 201719.2119.4019.1019.1319.13268,000
Apr 25, 201719.1119.4019.0719.1819.18210,500
Apr 24, 201718.7119.0318.5918.9418.94243,400
Apr 21, 201718.4118.5418.1718.3818.38155,500
Apr 20, 201717.9418.4317.9418.3518.35231,900
Apr 19, 201717.4017.9517.4017.8317.83149,700
Apr 18, 201717.3217.5917.1917.4217.42201,100
Apr 17, 201717.2317.4117.0717.3817.38212,100
Apr 13, 201717.2917.4417.1417.1717.17179,300
Apr 12, 201717.4517.5217.2017.3817.38187,600
Apr 11, 201717.3517.6117.2717.5017.50131,100
Apr 10, 201717.4517.5817.3117.4117.41257,500
Apr 07, 201717.3517.6017.3317.4517.45148,600
Apr 06, 201717.3617.4717.2117.4117.41206,900
Apr 05, 201717.3417.8417.3317.3917.39275,100
Apr 04, 201717.8517.9317.1817.2217.22232,500
Apr 03, 201718.1418.3017.7217.8517.85238,200
Mar 31, 201718.4218.5718.1218.1418.14221,500
Mar 30, 201718.3418.6918.3418.4018.40210,000
Mar 29, 201718.0218.5717.9718.2618.26210,400
Mar 28, 201717.8918.0717.7918.0118.01216,800
Mar 27, 201718.0118.1217.7717.9717.97235,900
Mar 24, 201718.1618.4818.0418.2118.21150,200
Mar 23, 201718.1818.3218.0018.0818.08161,900
Mar 22, 201718.1918.4017.9218.1718.17145,300
Mar 21, 201718.9118.9918.1418.1618.16140,200
Mar 20, 201718.8719.0518.6818.8618.86227,700
Mar 17, 201719.0919.3218.7518.9018.90226,800
Mar 16, 201719.4519.5019.0519.1119.11184,600
Mar 15, 201719.0819.2818.7819.2219.22153,500
Mar 14, 201718.9319.0118.7218.9518.9554,900
Mar 13, 201718.6519.1318.6518.9818.98139,200
Mar 10, 201718.3918.7418.2218.6518.65124,200
Mar 09, 201718.5518.6518.1818.1918.19115,300
Mar 08, 201718.8318.9118.5818.6518.65131,500
Mar 07, 201718.6118.9518.6118.8118.8176,700
Mar 06, 201718.8019.1218.6518.7318.73195,500
Mar 03, 201718.9019.4418.8219.0019.00147,600
Mar 02, 201718.1518.9317.6718.8218.82122,000
Mar 01, 201717.2018.1117.0518.0518.05109,200
Feb 28, 201716.8817.0316.6716.8916.89169,800
Feb 27, 201716.8717.0116.8316.8716.8762,000
Feb 24, 201716.8717.0416.4516.9216.9236,800
Feb 23, 201717.1517.1516.9216.9616.9652,300
Feb 22, 201717.0117.2116.9117.1917.1946,000
Feb 21, 201717.4917.5417.0217.0517.0593,200
Feb 17, 201716.9517.4116.6617.3917.3985,300
Feb 16, 201717.0017.0716.6916.9316.9392,600
Feb 15, 201716.8517.0816.7517.0517.0536,400
Feb 14, 201717.1517.3316.8717.0017.0084,700
Feb 13, 201717.2517.3117.1017.2117.2168,300
Feb 10, 201716.8417.1116.7817.0817.0886,600
Feb 09, 201716.5016.9016.4716.8716.8784,800
Feb 08, 201716.4016.6116.2816.5016.50114,900
Feb 07, 201716.4716.6716.2816.3916.3952,800
Feb 06, 201716.5816.6316.4116.5016.5049,500
Feb 03, 201716.6316.6516.5016.6316.63105,500
Feb 02, 201716.6516.6716.4316.5116.51217,800
*Close price adjusted for dividends and splits.
Loading more data...