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 (%)
Feb 28, 2007 11.30 11.49 11.30 11.39 11,300 -0.04(-0.35%)
Feb 27, 2007 11.70 11.80 11.22 11.43 29,900 -0.31(-2.64%)
Feb 26, 2007 11.87 11.97 11.69 11.74 21,100 -0.07(-0.59%)
Feb 23, 2007 12.20 12.26 11.80 11.81 24,000 -0.36(-2.96%)
Feb 22, 2007 11.97 12.68 11.97 12.17 84,900 +0.00(+0.00%)
Feb 21, 2007 11.71 12.49 11.70 12.17 71,800 +0.46(+3.93%)
Feb 20, 2007 11.78 11.80 11.68 11.71 17,300 -0.05(-0.43%)
Feb 16, 2007 11.77 11.80 11.76 11.76 9,100 +0.09(+0.77%)
Feb 15, 2007 11.60 11.80 11.55 11.67 26,800 -0.13(-1.10%)
Feb 14, 2007 11.70 11.80 11.68 11.80 33,800 +0.00(+0.00%)
Feb 13, 2007 10.75 11.99 10.72 11.80 85,500 +1.09(+10.18%)
Feb 12, 2007 10.32 10.75 10.28 10.71 56,800 +0.61(+6.04%)
Feb 09, 2007 10.00 10.28 10.00 10.10 101,300 +0.10(+1.00%)
Feb 08, 2007 10.75 10.75 9.790 10.00 125,200 -0.74(-6.89%)
Feb 07, 2007 11.00 11.00 10.68 10.74 32,800 -0.26(-2.36%)
Feb 06, 2007 10.75 11.25 10.73 11.00 73,300 +0.08(+0.73%)
Feb 05, 2007 10.04 10.92 10.04 10.92 43,100 +0.88(+8.76%)
Feb 02, 2007 10.09 10.10 9.930 10.04 93,700 -0.11(-1.08%)
Feb 01, 2007 10.25 10.30 9.990 10.15 24,000 -0.08(-0.78%)
Jan 31, 2007 9.950 10.55 9.950 10.23 166,800 +0.57(+5.90%)
Jan 30, 2007 9.650 9.680 9.290 9.660 21,500 +0.01(+0.10%)
Jan 29, 2007 9.660 9.730 9.530 9.650 31,500 -0.05(-0.52%)
Jan 26, 2007 9.700 9.710 9.620 9.700 22,900 -0.01(-0.10%)
Jan 25, 2007 9.600 9.710 9.560 9.710 14,700 +0.18(+1.89%)
Jan 24, 2007 9.470 9.550 9.470 9.530 6,800 +0.07(+0.74%)
Jan 23, 2007 9.400 9.630 9.350 9.460 17,600 +0.01(+0.11%)
Jan 22, 2007 9.360 9.490 9.360 9.450 10,500 +0.10(+1.07%)
Jan 19, 2007 9.230 9.350 9.230 9.350 4,600 +0.05(+0.54%)
Jan 18, 2007 9.250 9.300 9.200 9.300 28,200 +0.04(+0.43%)
Jan 17, 2007 9.340 9.390 9.230 9.260 8,300 -0.09(-0.96%)
Jan 16, 2007 9.050 9.360 9.000 9.350 16,900 +0.33(+3.66%)
Jan 12, 2007 8.990 9.050 8.951 9.020 81,000 +0.10(+1.12%)
Jan 11, 2007 8.920 8.960 8.810 8.920 8,900 -0.03(-0.34%)
Jan 10, 2007 8.690 9.050 8.690 8.950 13,300 +0.27(+3.11%)
Jan 09, 2007 8.380 8.690 8.380 8.680 4,700 +0.27(+3.21%)
Jan 08, 2007 8.450 8.490 8.320 8.410 10,800 -0.04(-0.47%)
Jan 05, 2007 8.370 8.450 8.340 8.450 10,000 +0.04(+0.48%)
Jan 04, 2007 8.330 8.430 8.260 8.410 3,500 +0.16(+1.94%)
Jan 03, 2007 8.190 8.290 8.190 8.250 10,200 +0.06(+0.73%)
Dec 29, 2006 8.010 8.190 8.010 8.190 20,000 +0.16(+1.99%)
Dec 28, 2006 8.000 8.060 8.000 8.030 7,100 +0.03(+0.37%)
Dec 27, 2006 8.010 8.040 7.950 8.000 8,300 -0.06(-0.74%)
Dec 26, 2006 8.150 8.150 7.960 8.060 12,400 -0.17(-2.07%)
Dec 22, 2006 8.190 8.230 8.130 8.230 2,500 +0.02(+0.24%)
Dec 21, 2006 8.130 8.210 8.130 8.210 1,800 +0.13(+1.61%)
Dec 20, 2006 7.950 8.080 7.950 8.080 3,600 +0.08(+1.00%)
Dec 19, 2006 8.050 8.050 7.990 8.000 1,000 -0.03(-0.37%)
Dec 18, 2006 7.920 8.100 7.920 8.030 12,800 +0.16(+2.03%)
Dec 15, 2006 7.880 7.900 7.750 7.870 22,800 -0.03(-0.38%)
Dec 14, 2006 7.890 7.950 7.860 7.900 8,000 +0.00(+0.00%)
Dec 13, 2006 7.850 7.940 7.850 7.900 1,200 +0.01(+0.13%)
Dec 12, 2006 7.700 7.900 7.690 7.890 11,100 +0.15(+1.94%)
Dec 11, 2006 8.010 8.160 7.740 7.740 15,000 -0.26(-3.25%)
Dec 08, 2006 7.990 8.000 7.800 8.000 19,400 +0.02(+0.25%)
Dec 07, 2006 7.750 8.000 7.750 7.980 10,100 +0.23(+2.97%)
Dec 06, 2006 7.670 7.810 7.650 7.750 19,500 +0.08(+1.04%)
Dec 05, 2006 7.660 7.690 7.660 7.670 10,400 +0.11(+1.46%)
Dec 04, 2006 7.450 7.600 7.380 7.560 88,400 +0.15(+2.02%)
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.