Canada markets closed

Stoneridge, Inc. (SRI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
15.32+0.52 (+3.51%)
At close: 04:00PM EDT
15.32 +0.03 (+0.20%)
After hours: 04:06PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202415.2515.3814.6315.3215.32518,566
May 02, 202414.9715.4314.7214.8014.80183,700
May 01, 202414.9215.4014.8914.9614.96104,900
Apr 30, 202415.2715.4014.8314.9814.98115,500
Apr 29, 202415.9016.0915.5615.6215.62269,200
Apr 26, 202415.4716.0715.4715.7815.78101,100
Apr 25, 202415.0715.3714.8915.3515.35147,100
Apr 24, 202415.2615.4215.1315.2515.25106,600
Apr 23, 202415.2615.6315.2515.3815.38125,200
Apr 22, 202415.6415.6415.2715.3215.32195,300
Apr 19, 202415.2015.8315.2015.6115.6198,500
Apr 18, 202415.1515.4815.1315.3515.35101,200
Apr 17, 202415.9515.9515.0615.0715.0789,600
Apr 16, 202415.9916.1515.7915.8115.8193,400
Apr 15, 202416.1216.1215.6616.0316.0375,500
Apr 12, 202416.3416.4315.8115.9415.94249,200
Apr 11, 202416.4616.6016.3116.5316.5354,000
Apr 10, 202417.1917.1916.2216.4116.41111,300
Apr 09, 202417.6617.7917.5517.6817.6872,700
Apr 08, 202417.7717.8817.5817.6217.6262,500
Apr 05, 202417.4017.6617.2917.5417.5467,400
Apr 04, 202417.8217.9717.3117.4017.4073,300
Apr 03, 202417.2217.7217.2217.5817.5881,200
Apr 02, 202417.8517.8517.3617.4517.4590,100
Apr 01, 202418.2418.5717.8518.1818.18109,800
Mar 28, 202418.0018.4517.9618.4418.44131,500
Mar 27, 202417.1917.9317.1917.9017.90217,500
Mar 26, 202417.5817.5816.9917.0517.05103,400
Mar 25, 202417.6617.8917.4717.4817.4854,000
Mar 22, 202417.7118.1117.6517.6517.6583,600
Mar 21, 202417.1317.9217.1317.7417.74105,100
Mar 20, 202416.4517.1416.4117.0917.0959,000
Mar 19, 202416.4916.6316.4116.4516.4552,600
Mar 18, 202416.7616.7716.4916.5216.5281,800
Mar 15, 202416.6617.1816.5616.7516.75220,400
Mar 14, 202416.9316.9716.5116.7016.70123,700
Mar 13, 202416.5617.1816.5617.0517.0590,500
Mar 12, 202416.5716.7416.4716.6416.6471,600
Mar 11, 202416.8516.8516.5916.6216.6255,000
Mar 08, 202416.9317.0316.8116.8516.8567,100
Mar 07, 202416.8617.3516.6816.7616.7653,800
Mar 06, 202416.8817.0916.7316.7616.7680,700
Mar 05, 202416.4717.0716.2716.7316.73117,200
Mar 04, 202417.6517.6516.5416.6116.61119,900
Mar 01, 202417.7018.0116.8417.6617.66161,500
Feb 29, 202418.4018.4016.3717.5717.57262,200
Feb 28, 202418.3618.5318.2218.2218.2284,800
Feb 27, 202418.5518.8518.4918.6118.6162,100
Feb 26, 202418.1918.6818.1918.4218.4296,600
Feb 23, 202418.0918.3517.8518.2718.2756,900
Feb 22, 202418.1718.3817.9918.1718.17117,800
Feb 21, 202418.4818.4818.0518.2418.2496,400
Feb 20, 202418.0418.7318.0418.4918.49136,300
Feb 16, 202418.5018.5718.3518.3718.3767,700
Feb 15, 202418.4718.8218.1918.7418.74115,800
Feb 14, 202418.0818.3417.7118.2618.2685,000
Feb 13, 202418.5618.5917.7917.8317.83122,600
Feb 12, 202418.7219.3418.7019.2319.23124,300
Feb 09, 202418.3818.7218.3218.6118.6158,100
Feb 08, 202418.2718.3918.1418.3718.3752,500
Feb 07, 202418.4018.4918.1518.2718.2745,400
Feb 06, 202417.9618.4917.9618.3918.3947,300
Feb 05, 202418.0318.1117.6018.0118.0159,800
Feb 02, 202418.0218.4317.9718.2418.2461,500
Feb 01, 202417.9218.4517.9218.3618.3697,300
Jan 31, 202418.4218.4217.7917.7917.79105,800
Jan 30, 202418.2618.5018.0918.4718.4782,700
Jan 29, 202418.2318.3417.8618.3318.33127,000
Jan 26, 202418.7318.8018.2418.2818.2865,800
Jan 25, 202418.3618.5918.1518.5818.5882,200
Jan 24, 202418.2718.2717.8217.9717.9757,800
Jan 23, 202417.9118.0517.6817.9517.9577,600
Jan 22, 202417.1617.6217.1617.6217.6255,000
Jan 19, 202416.8816.9516.6316.9416.9468,000
Jan 18, 202416.9817.0416.6516.8616.8646,300
Jan 17, 202417.0917.3416.7716.8816.8877,200
Jan 16, 202417.6217.7217.2917.4017.4071,800
Jan 12, 202418.0218.1817.7717.9017.90112,100
Jan 11, 202417.7217.8317.5617.7517.7567,500
Jan 10, 202417.3117.8817.3117.8617.86104,400
Jan 09, 202417.5017.5017.1817.4417.4461,200
Jan 08, 202417.7817.9517.5917.7917.7955,200
Jan 05, 202417.9618.3317.8817.8917.89131,700
Jan 04, 202418.1818.2518.0218.0718.0793,400
Jan 03, 202418.8918.8918.0218.1318.13130,500
Jan 02, 202419.4819.6718.9519.1019.10123,300
Dec 29, 202319.7019.7519.4319.5719.57152,500
Dec 28, 202319.4019.7719.3319.7019.7079,500
Dec 27, 202319.6619.7519.4219.5519.5576,000
Dec 26, 202319.7819.8019.2619.5619.56109,800
Dec 22, 202319.3319.9119.2419.7419.74155,400
Dec 21, 202319.4519.4919.0719.3319.33166,900
Dec 20, 202318.8219.5518.8019.1019.10167,400
Dec 19, 202318.3318.8518.1018.8218.8299,000
Dec 18, 202318.0418.2417.8018.0818.0889,300
Dec 15, 202318.4318.4317.8217.9917.99188,500
Dec 14, 202318.0818.4217.8918.2418.24129,700
Dec 13, 202316.9917.6016.4417.5617.5687,500
Dec 12, 202317.4517.4516.9717.0317.0344,600
Dec 11, 202317.0417.4416.9417.3717.3762,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...