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, 2002 11.31 12.05 11.16 11.90 40,700 +0.66(+5.87%)
Dec 30, 2002 11.25 11.60 10.87 11.24 25,500 -0.11(-0.97%)
Dec 27, 2002 11.68 11.68 11.35 11.35 5,400 -0.23(-1.99%)
Dec 26, 2002 11.40 11.85 11.36 11.58 5,400 +0.17(+1.49%)
Dec 24, 2002 11.33 11.61 11.28 11.41 15,300 +0.04(+0.35%)
Dec 23, 2002 11.12 11.41 10.98 11.37 11,700 +0.17(+1.52%)
Dec 20, 2002 11.50 11.50 11.00 11.20 24,100 +0.06(+0.54%)
Dec 19, 2002 11.05 11.14 11.05 11.14 8,700 +0.34(+3.15%)
Dec 18, 2002 10.90 10.93 10.70 10.80 17,200 -0.19(-1.73%)
Dec 17, 2002 10.85 11.08 10.85 10.99 19,300 +0.04(+0.37%)
Dec 16, 2002 10.99 10.99 10.83 10.95 8,700 +0.06(+0.55%)
Dec 13, 2002 11.04 11.09 10.79 10.89 29,800 +0.07(+0.65%)
Dec 12, 2002 10.85 10.85 10.58 10.82 24,800 +0.07(+0.65%)
Dec 11, 2002 9.940 11.00 9.940 10.75 73,800 +0.85(+8.59%)
Dec 10, 2002 9.040 10.00 9.040 9.900 36,700 +0.85(+9.39%)
Dec 09, 2002 8.650 9.330 8.650 9.050 12,200 +0.30(+3.43%)
Dec 06, 2002 8.950 9.020 8.750 8.750 14,100 -0.20(-2.23%)
Dec 05, 2002 8.760 9.060 8.760 8.950 6,000 +0.20(+2.29%)
Dec 04, 2002 8.800 8.910 8.730 8.750 22,700 -0.05(-0.57%)
Dec 03, 2002 9.790 9.790 8.750 8.800 12,700 -1.09(-11.02%)
Dec 02, 2002 9.830 9.890 9.500 9.890 14,000 +0.06(+0.61%)
Nov 29, 2002 10.05 10.18 9.800 9.830 6,800 -0.16(-1.60%)
Nov 27, 2002 9.720 10.03 9.650 9.990 13,300 +0.27(+2.78%)
Nov 26, 2002 9.930 10.00 9.710 9.720 17,700 -0.31(-3.09%)
Nov 25, 2002 9.850 10.25 9.500 10.03 27,000 +0.28(+2.87%)
Nov 22, 2002 10.00 10.00 9.700 9.750 24,800 -0.45(-4.41%)
Nov 21, 2002 9.650 10.20 9.570 10.20 45,200 +0.60(+6.25%)
Nov 20, 2002 9.550 9.760 9.400 9.600 49,700 +0.15(+1.59%)
Nov 19, 2002 9.200 10.00 9.100 9.450 31,400 +0.32(+3.50%)
Nov 18, 2002 8.650 9.150 8.620 9.130 31,500 +0.48(+5.55%)
Nov 15, 2002 8.400 8.920 8.400 8.650 46,500 +0.05(+0.58%)
Nov 14, 2002 8.660 8.800 8.600 8.600 35,400 +0.04(+0.47%)
Nov 13, 2002 8.300 8.680 8.300 8.560 56,200 -0.16(-1.83%)
Nov 12, 2002 8.710 9.030 8.710 8.720 22,500 +0.06(+0.69%)
Nov 11, 2002 8.410 8.750 8.380 8.660 61,400 +0.20(+2.36%)
Nov 08, 2002 8.550 8.900 8.370 8.460 72,100 +0.11(+1.32%)
Nov 07, 2002 8.650 8.750 8.310 8.350 84,700 -0.20(-2.34%)
Nov 06, 2002 8.100 8.900 8.050 8.550 169,700 +1.50(+21.28%)
Nov 05, 2002 7.200 7.360 7.050 7.050 52,900 -0.58(-7.60%)
Nov 04, 2002 8.450 8.450 7.100 7.630 115,500 -0.67(-8.07%)
Nov 01, 2002 9.690 9.690 8.250 8.300 123,100 -1.39(-14.34%)
Oct 31, 2002 10.01 10.01 9.310 9.690 14,800 -0.28(-2.81%)
Oct 30, 2002 10.15 10.15 9.750 9.970 25,600 -0.18(-1.77%)
Oct 29, 2002 10.40 10.40 9.800 10.15 81,900 -0.50(-4.69%)
Oct 28, 2002 11.25 11.33 10.65 10.65 15,000 -1.10(-9.36%)
Oct 25, 2002 12.10 12.10 11.37 11.75 37,000 -0.40(-3.29%)
Oct 24, 2002 12.27 12.89 11.17 12.15 57,000 -0.02(-0.16%)
Oct 23, 2002 11.75 12.20 11.10 12.17 36,800 -0.13(-1.06%)
Oct 22, 2002 12.80 12.90 12.25 12.30 22,000 -0.60(-4.65%)
Oct 21, 2002 13.06 13.06 12.78 12.90 22,100 -0.26(-1.98%)
Oct 18, 2002 13.76 13.76 13.16 13.16 18,600 -0.40(-2.95%)
Oct 17, 2002 13.46 13.88 13.46 13.56 24,400 -0.10(-0.73%)
Oct 16, 2002 14.05 14.10 13.20 13.66 26,300 -0.39(-2.78%)
Oct 15, 2002 13.90 14.40 13.74 14.05 38,300 +0.25(+1.81%)
Oct 14, 2002 13.55 13.90 12.75 13.80 19,100 +0.15(+1.10%)
Oct 11, 2002 14.26 14.30 13.35 13.65 24,100 -0.56(-3.94%)
Oct 10, 2002 13.90 14.23 13.87 14.21 26,600 +0.21(+1.50%)
Oct 09, 2002 15.29 15.29 13.90 14.00 32,300 -1.49(-9.62%)
Oct 08, 2002 16.10 16.20 15.35 15.49 31,300 -0.78(-4.79%)
Oct 07, 2002 16.11 16.37 15.85 16.27 15,600 +0.06(+0.37%)
Oct 04, 2002 16.65 16.75 16.11 16.21 17,700 -0.64(-3.80%)
Oct 03, 2002 17.05 17.15 16.85 16.85 19,600 -0.10(-0.59%)
Oct 02, 2002 17.09 17.09 16.87 16.95 30,000 -0.14(-0.82%)
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.