Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Stoneridge Inc (NY: SRI )

18.44 +0.54 (+3.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 8.350 8.350 7.510 8.220 660,543 +1.32(+19.13%)
Nov 29, 2011 7.030 7.030 6.810 6.900 61,515 -0.09(-1.29%)
Nov 28, 2011 6.610 7.060 6.610 6.990 228,565 +0.73(+11.66%)
Nov 25, 2011 6.310 6.532 6.260 6.260 96,639 -0.11(-1.73%)
Nov 23, 2011 6.610 6.640 6.280 6.370 168,996 -0.33(-4.93%)
Nov 22, 2011 6.810 6.900 6.600 6.700 86,679 -0.09(-1.33%)
Nov 21, 2011 6.950 7.060 6.680 6.790 144,990 -0.41(-5.69%)
Nov 18, 2011 7.260 7.370 7.040 7.200 108,665 +0.02(+0.28%)
Nov 17, 2011 7.460 7.530 7.110 7.180 129,613 -0.31(-4.14%)
Nov 16, 2011 7.600 7.790 7.400 7.490 127,636 -0.24(-3.10%)
Nov 15, 2011 7.590 7.750 7.510 7.730 186,945 +0.09(+1.18%)
Nov 14, 2011 7.690 7.790 7.530 7.640 93,639 -0.12(-1.55%)
Nov 11, 2011 7.540 7.840 7.540 7.760 129,461 +0.36(+4.86%)
Nov 10, 2011 7.680 7.695 7.210 7.400 162,472 -0.12(-1.60%)
Nov 09, 2011 7.600 7.780 7.440 7.520 249,354 -0.42(-5.29%)
Nov 08, 2011 7.950 8.200 7.670 7.940 248,353 +0.14(+1.79%)
Nov 07, 2011 7.730 7.870 7.460 7.800 118,602 +0.08(+1.04%)
Nov 04, 2011 7.910 7.920 7.620 7.720 88,348 -0.28(-3.50%)
Nov 03, 2011 7.760 8.240 7.530 8.000 579,902 +0.40(+5.26%)
Nov 02, 2011 7.440 7.630 7.270 7.600 242,373 +0.33(+4.54%)
Nov 01, 2011 7.210 7.440 6.820 7.270 490,945 -0.60(-7.62%)
Oct 31, 2011 8.120 8.310 7.860 7.870 243,571 -0.43(-5.18%)
Oct 28, 2011 8.390 8.590 8.220 8.300 254,569 -0.14(-1.66%)
Oct 27, 2011 8.020 8.970 7.681 8.440 649,899 +0.64(+8.21%)
Oct 26, 2011 7.370 7.820 6.960 7.800 358,993 +0.58(+8.03%)
Oct 25, 2011 7.380 7.499 7.070 7.220 258,844 -0.19(-2.56%)
Oct 24, 2011 7.040 7.520 6.980 7.410 411,726 +0.43(+6.16%)
Oct 21, 2011 6.900 7.020 6.680 6.980 288,839 +0.25(+3.71%)
Oct 20, 2011 6.500 6.780 6.300 6.730 556,568 +0.30(+4.67%)
Oct 19, 2011 5.950 6.670 5.930 6.430 383,714 +0.44(+7.35%)
Oct 18, 2011 6.000 6.140 5.720 5.990 354,345 +0.05(+0.84%)
Oct 17, 2011 6.100 6.170 5.910 5.940 229,932 -0.26(-4.19%)
Oct 14, 2011 6.250 6.350 6.120 6.200 376,411 +0.06(+0.98%)
Oct 13, 2011 6.260 6.260 6.000 6.140 321,985 -0.20(-3.15%)
Oct 12, 2011 6.220 6.500 6.201 6.340 385,090 +0.20(+3.26%)
Oct 11, 2011 5.980 6.190 5.880 6.140 442,760 +0.04(+0.66%)
Oct 10, 2011 5.880 6.150 5.680 6.100 408,575 +0.40(+7.02%)
Oct 07, 2011 5.830 6.040 5.370 5.700 438,403 -0.13(-2.23%)
Oct 06, 2011 5.450 5.890 5.360 5.830 281,858 +0.32(+5.81%)
Oct 05, 2011 5.610 5.730 5.310 5.510 267,858 -0.11(-1.96%)
Oct 04, 2011 4.680 5.750 4.530 5.620 247,161 +0.89(+18.82%)
Oct 03, 2011 5.200 5.379 4.730 4.730 269,191 -0.49(-9.39%)
Sep 30, 2011 5.460 5.620 5.170 5.220 317,798 -0.40(-7.12%)
Sep 29, 2011 5.790 5.790 5.340 5.620 126,842 +0.03(+0.54%)
Sep 28, 2011 5.980 6.021 5.540 5.590 296,617 -0.41(-6.83%)
Sep 27, 2011 5.840 6.120 5.670 6.000 448,324 +0.37(+6.57%)
Sep 26, 2011 5.560 5.650 5.260 5.630 170,719 +0.16(+2.93%)
Sep 23, 2011 5.550 5.750 5.380 5.470 359,250 -0.09(-1.62%)
Sep 22, 2011 5.800 5.940 5.290 5.560 353,755 -0.47(-7.79%)
Sep 21, 2011 6.690 6.690 6.010 6.030 227,717 -0.65(-9.73%)
Sep 20, 2011 6.900 6.960 6.660 6.680 192,179 -0.20(-2.91%)
Sep 19, 2011 6.880 7.030 6.690 6.880 152,793 -0.18(-2.55%)
Sep 16, 2011 7.350 7.430 7.020 7.060 231,731 -0.30(-4.08%)
Sep 15, 2011 6.910 7.420 6.740 7.360 232,701 +0.54(+7.92%)
Sep 14, 2011 6.480 7.019 6.360 6.820 215,176 +0.42(+6.56%)
Sep 13, 2011 6.210 6.490 6.110 6.400 279,610 +0.23(+3.73%)
Sep 12, 2011 6.250 6.500 5.910 6.170 255,704 -0.20(-3.14%)
Sep 09, 2011 6.730 6.810 6.170 6.370 221,618 -0.49(-7.14%)
Sep 08, 2011 7.000 7.250 6.750 6.860 155,472 -0.21(-2.97%)
Sep 07, 2011 7.020 7.180 6.910 7.070 486,007 +0.24(+3.51%)
Sep 06, 2011 6.880 7.140 6.720 6.830 467,589 -0.44(-6.05%)
Sep 02, 2011 7.460 7.550 7.240 7.270 270,636 -0.43(-5.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.