SRI - Stoneridge, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 18, 201930.0930.1429.4829.5029.50129,461
Nov 15, 201930.5730.5729.9530.1330.1385,600
Nov 14, 201930.2730.5230.0630.3030.3090,700
Nov 13, 201930.3730.5230.0030.3130.3188,200
Nov 12, 201930.5631.0430.5330.6830.68230,600
Nov 11, 201930.7530.9230.4630.5530.55149,100
Nov 08, 201930.6431.1230.3830.7930.79123,500
Nov 07, 201931.1231.3030.7730.8330.83131,900
Nov 06, 201930.4430.8030.3930.6930.69131,100
Nov 05, 201930.3830.5730.1830.5230.52209,200
Nov 04, 201930.1630.4229.9430.3030.30184,100
Nov 01, 201931.1431.2829.6629.9129.91457,200
Oct 31, 201930.0631.3728.1430.8830.88468,300
Oct 30, 201933.4633.8432.8032.8532.85224,800
Oct 29, 201933.3933.8233.0933.4733.47104,100
Oct 28, 201933.4133.6933.3733.5133.5194,700
Oct 25, 201933.1633.5733.0833.2833.2898,400
Oct 24, 201933.8333.9433.1933.2433.2496,300
Oct 23, 201933.7333.7333.2733.6733.67191,800
Oct 22, 201933.0033.7432.8133.6533.65113,700
Oct 21, 201932.9533.2732.9133.0433.04124,300
Oct 18, 201932.1532.9232.1532.6532.65234,700
Oct 17, 201932.3332.6832.2232.3732.37184,100
Oct 16, 201931.8732.3731.8732.1232.12134,100
Oct 15, 201931.4632.3031.3231.9931.99103,200
Oct 14, 201931.1231.5330.9831.4031.4081,100
Oct 11, 201930.6931.4030.5031.1331.13189,400
Oct 10, 201930.0330.5229.9830.1730.17153,700
Oct 09, 201929.8029.8929.5629.8429.84206,300
Oct 08, 201929.7229.9729.3529.5029.50190,500
Oct 07, 201929.9530.2929.5730.0430.04233,900
Oct 04, 201929.9930.3429.9330.1330.13137,200
Oct 03, 201930.3530.3529.6329.9629.96159,600
Oct 02, 201930.2630.9529.9230.4230.42263,200
Oct 01, 201930.9631.7230.5230.5730.57199,500
Sep 30, 201930.9731.4130.8130.9730.97205,800
Sep 27, 201930.6831.1830.5330.8530.85178,400
Sep 26, 201930.3830.6930.1430.6230.62156,400
Sep 25, 201929.7130.4529.5630.3830.38239,700
Sep 24, 201930.4830.5729.4729.6329.63249,700
Sep 23, 201930.8531.1430.4830.5230.52158,400
Sep 20, 201931.2131.6130.9731.0031.00489,600
Sep 19, 201931.9532.1131.1731.2731.27165,700
Sep 18, 201932.5332.6631.4431.7731.77279,700
Sep 17, 201932.5532.6432.2832.5032.50171,400
Sep 16, 201933.1933.5332.6032.7432.74159,200
Sep 13, 201933.5533.8832.9833.3133.31207,900
Sep 12, 201933.1433.3332.4533.1933.19185,600
Sep 11, 201932.7333.3332.1833.1333.13169,900
Sep 10, 201932.1932.6431.7932.5432.54185,900
Sep 09, 201931.6132.5731.4332.4932.49166,900
Sep 06, 201932.0932.0931.4331.4431.44117,700
Sep 05, 201930.8532.1530.8532.0032.00277,400
Sep 04, 201930.4530.5530.1830.2930.29176,800
Sep 03, 201930.6830.7229.8129.9529.95253,500
Aug 30, 201930.6430.7830.4530.7130.71106,200
Aug 29, 201930.3730.6830.3130.4930.49138,300
Aug 28, 201929.7130.0629.3329.9829.98120,400
Aug 27, 201930.2230.4729.4629.7129.71138,900
Aug 26, 201930.7530.7529.7830.0230.02140,600
Aug 23, 201930.8031.4530.0730.2530.25171,000
Aug 22, 201931.0731.3830.9831.1731.1788,100
Aug 21, 201931.4231.8630.8430.9830.98117,000
Aug 20, 201930.6031.2430.2931.0131.01134,800
Aug 19, 201931.0931.1130.7130.7230.72151,900
Aug 16, 201930.0630.8030.0630.6030.60129,100
Aug 15, 201929.7530.1529.5029.8429.84116,800
Aug 14, 201930.0030.2529.6429.6829.68217,500
Aug 13, 201930.0031.0529.9030.6530.65114,600
Aug 12, 201930.6530.7230.0730.0830.08190,200
Aug 09, 201931.0131.1430.4630.8230.82172,100
Aug 08, 201930.7931.2330.5531.0831.08195,900
Aug 07, 201930.8530.9730.4230.6730.67283,400
Aug 06, 201931.4431.5830.6131.2231.22242,700
Aug 05, 201929.6731.1429.3031.0131.01396,600
Aug 02, 201930.6330.7429.9130.2530.25409,300
Aug 01, 201932.8133.4430.5130.9030.90509,600
Jul 31, 201933.4333.7432.3732.5732.57532,300
Jul 30, 201933.3033.5933.0433.4033.40245,900
Jul 29, 201933.7533.9733.3033.6233.62137,500
Jul 26, 201934.0234.4633.6133.9833.98369,500
Jul 25, 201933.5034.1033.3533.9133.91359,900
Jul 24, 201932.1133.8132.1133.5933.59259,700
Jul 23, 201932.0532.6231.8932.1632.16121,500
Jul 22, 201931.6032.0831.4931.7631.76136,200
Jul 19, 201931.6132.0831.4431.4931.49150,700
Jul 18, 201931.9532.1131.4831.5231.52110,800
Jul 17, 201931.7032.0731.5331.9831.98113,100
Jul 16, 201931.3332.4331.0631.7931.79261,100
Jul 15, 201931.8731.9131.2531.6631.66198,000
Jul 12, 201931.2331.9231.1431.5631.56161,800
Jul 11, 201931.0531.2530.8131.0431.04132,700
Jul 10, 201931.1431.4630.9531.0831.08151,700
Jul 09, 201931.1231.3630.7631.0331.03161,900
Jul 08, 201931.3331.7131.1431.3531.35232,300
Jul 05, 201930.8531.5530.8531.4631.46114,000
Jul 03, 201931.2931.4330.9131.0231.0254,100
Jul 02, 201931.9131.9130.7131.1431.14156,000
Jul 01, 201932.0032.7931.7531.9131.91185,200
Jun 28, 201932.4732.7331.5431.5531.551,064,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...