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 )

18.54 USD -0.76 (-3.94%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 8.150 8.290 8.020 8.040 78,050 -0.17(-2.07%)
Dec 28, 2007 8.550 8.610 8.190 8.210 56,100 -0.33(-3.86%)
Dec 27, 2007 9.030 9.170 8.330 8.540 104,093 -0.39(-4.37%)
Dec 26, 2007 8.420 8.990 8.310 8.930 56,700 +0.34(+3.96%)
Dec 24, 2007 8.420 8.730 8.310 8.590 23,900 +0.35(+4.25%)
Dec 21, 2007 9.220 9.310 8.140 8.240 141,800 -0.69(-7.73%)
Dec 20, 2007 8.380 9.000 8.060 8.930 60,700 +0.62(+7.46%)
Dec 19, 2007 8.410 8.410 8.060 8.310 43,000 -0.06(-0.72%)
Dec 18, 2007 8.090 8.400 7.880 8.370 77,700 +0.37(+4.62%)
Dec 17, 2007 8.000 8.140 7.730 8.000 76,000 +0.00(+0.00%)
Dec 14, 2007 8.680 8.690 8.000 8.000 92,600 -0.87(-9.81%)
Dec 13, 2007 8.460 8.890 8.460 8.870 49,600 +0.28(+3.26%)
Dec 12, 2007 8.400 8.630 8.140 8.590 59,600 +0.48(+5.92%)
Dec 11, 2007 8.320 8.400 8.010 8.110 201,300 -0.07(-0.86%)
Dec 10, 2007 8.320 8.420 8.060 8.180 52,500 -0.23(-2.73%)
Dec 07, 2007 8.800 8.870 8.370 8.410 26,400 -0.32(-3.67%)
Dec 06, 2007 8.420 8.740 8.070 8.730 79,500 +0.23(+2.71%)
Dec 05, 2007 8.190 8.500 8.190 8.500 40,178 +0.42(+5.20%)
Dec 04, 2007 8.120 8.370 8.010 8.080 73,400 -0.10(-1.22%)
Dec 03, 2007 8.150 8.470 8.150 8.180 61,200 -0.14(-1.68%)
Nov 30, 2007 8.200 8.450 8.080 8.320 98,900 +0.12(+1.46%)
Nov 29, 2007 8.740 8.810 8.150 8.200 50,400 -0.49(-5.64%)
Nov 28, 2007 8.400 8.850 8.400 8.690 102,600 +0.29(+3.45%)
Nov 27, 2007 8.290 8.640 8.040 8.400 132,900 +0.10(+1.20%)
Nov 26, 2007 8.720 8.720 8.220 8.300 114,700 -0.46(-5.25%)
Nov 23, 2007 8.400 8.920 8.330 8.760 22,200 +0.40(+4.78%)
Nov 21, 2007 8.500 8.650 8.280 8.360 44,900 -0.20(-2.34%)
Nov 20, 2007 8.730 8.740 8.320 8.560 84,400 -0.20(-2.28%)
Nov 19, 2007 9.190 9.290 8.500 8.760 108,200 -0.57(-6.11%)
Nov 16, 2007 9.230 9.330 8.990 9.330 149,000 +0.12(+1.30%)
Nov 15, 2007 9.300 9.310 9.060 9.210 109,000 -0.17(-1.81%)
Nov 14, 2007 9.450 9.610 9.200 9.380 96,700 -0.03(-0.32%)
Nov 13, 2007 9.300 9.500 9.070 9.410 98,900 +0.18(+1.95%)
Nov 12, 2007 9.370 9.850 9.190 9.230 161,500 -0.03(-0.32%)
Nov 09, 2007 9.300 9.490 9.170 9.260 516,700 -0.15(-1.59%)
Nov 08, 2007 9.120 9.680 8.720 9.410 139,500 +0.57(+6.45%)
Nov 07, 2007 9.620 10.00 8.810 8.840 310,400 -0.94(-9.61%)
Nov 06, 2007 9.490 9.790 8.900 9.780 154,600 +0.30(+3.16%)
Nov 05, 2007 9.920 10.04 9.360 9.480 242,350 -0.53(-5.29%)
Nov 02, 2007 10.10 11.12 9.830 10.01 371,200 +0.52(+5.48%)
Nov 01, 2007 10.03 10.10 9.350 9.490 218,200 -0.80(-7.77%)
Oct 31, 2007 10.12 10.55 10.02 10.29 335,000 +0.23(+2.29%)
Oct 30, 2007 10.20 10.22 10.00 10.06 139,900 -0.14(-1.37%)
Oct 29, 2007 10.05 10.24 10.00 10.20 82,400 +0.11(+1.09%)
Oct 26, 2007 9.620 10.18 9.430 10.09 126,500 +0.64(+6.77%)
Oct 25, 2007 9.270 9.700 9.270 9.450 81,700 +0.23(+2.49%)
Oct 24, 2007 9.310 9.390 8.900 9.220 53,200 -0.14(-1.50%)
Oct 23, 2007 9.780 9.830 9.230 9.360 50,900 -0.41(-4.20%)
Oct 22, 2007 9.000 9.840 8.920 9.770 87,700 +0.62(+6.78%)
Oct 19, 2007 9.970 9.970 9.100 9.150 106,400 -0.86(-8.59%)
Oct 18, 2007 9.930 10.40 9.930 10.01 127,000 -0.01(-0.10%)
Oct 17, 2007 10.08 10.20 9.490 10.02 83,000 +0.14(+1.42%)
Oct 16, 2007 9.830 10.39 9.800 9.880 62,600 +0.04(+0.41%)
Oct 15, 2007 10.03 10.53 9.760 9.840 111,800 -0.14(-1.40%)
Oct 12, 2007 10.32 10.44 9.970 9.980 132,000 -0.40(-3.85%)
Oct 11, 2007 10.98 11.02 10.33 10.38 58,300 -0.52(-4.77%)
Oct 10, 2007 11.00 11.00 10.60 10.90 63,700 -0.08(-0.73%)
Oct 09, 2007 10.24 11.10 10.10 10.98 121,000 +0.75(+7.33%)
Oct 08, 2007 10.46 10.52 10.10 10.23 96,200 -0.20(-1.92%)
Oct 05, 2007 10.64 10.70 10.22 10.43 81,900 -0.05(-0.48%)
Oct 04, 2007 10.26 10.60 10.21 10.48 77,000 +0.22(+2.14%)
Oct 03, 2007 10.26 10.39 10.20 10.26 44,800 -0.10(-0.97%)
Oct 02, 2007 10.51 10.51 10.25 10.36 80,900 -0.16(-1.52%)
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.