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 (%)
Apr 30, 2012 8.930 8.930 8.540 8.620 208,055 -0.34(-3.79%)
Apr 27, 2012 8.850 9.000 8.700 8.960 184,029 +0.15(+1.70%)
Apr 26, 2012 8.630 8.880 8.620 8.810 73,770 +0.16(+1.85%)
Apr 25, 2012 8.410 8.670 8.410 8.650 102,866 +0.40(+4.85%)
Apr 24, 2012 8.160 8.270 8.100 8.250 57,962 +0.09(+1.10%)
Apr 23, 2012 8.010 8.190 7.720 8.160 147,805 -0.07(-0.85%)
Apr 20, 2012 8.440 8.440 8.131 8.230 83,462 -0.08(-0.96%)
Apr 19, 2012 8.660 8.670 8.310 8.310 115,914 -0.33(-3.82%)
Apr 18, 2012 8.870 8.910 8.640 8.640 56,989 -0.34(-3.79%)
Apr 17, 2012 8.770 9.110 8.700 8.980 70,774 +0.31(+3.58%)
Apr 16, 2012 8.770 8.882 8.100 8.670 133,958 -0.06(-0.69%)
Apr 13, 2012 9.220 9.220 8.720 8.730 179,936 -0.55(-5.93%)
Apr 12, 2012 9.320 9.490 9.240 9.280 87,082 -0.05(-0.54%)
Apr 11, 2012 9.310 9.530 9.170 9.330 119,579 +0.15(+1.63%)
Apr 10, 2012 9.370 9.400 9.131 9.180 172,143 -0.21(-2.24%)
Apr 09, 2012 9.360 9.520 9.210 9.390 141,366 -0.27(-2.80%)
Apr 05, 2012 9.570 9.760 9.570 9.660 127,007 +0.02(+0.21%)
Apr 04, 2012 9.700 9.730 9.310 9.640 150,906 -0.25(-2.53%)
Apr 03, 2012 10.05 10.15 9.740 9.890 97,936 -0.22(-2.18%)
Apr 02, 2012 9.880 10.15 9.790 10.11 76,034 +0.22(+2.22%)
Mar 30, 2012 10.20 10.20 9.890 9.890 83,149 -0.18(-1.79%)
Mar 29, 2012 10.11 10.11 9.920 10.07 119,910 -0.16(-1.56%)
Mar 28, 2012 10.68 10.71 10.18 10.23 139,773 -0.46(-4.30%)
Mar 27, 2012 10.67 10.89 10.62 10.69 124,379 +0.03(+0.28%)
Mar 26, 2012 10.14 10.69 10.14 10.66 251,274 +0.66(+6.60%)
Mar 23, 2012 10.05 10.06 9.900 10.00 153,072 -0.07(-0.70%)
Mar 22, 2012 10.30 10.34 9.970 10.07 274,927 -0.41(-3.91%)
Mar 21, 2012 10.41 10.58 10.21 10.48 102,358 +0.10(+0.96%)
Mar 20, 2012 10.47 10.47 10.25 10.38 82,130 -0.22(-2.08%)
Mar 19, 2012 10.54 10.87 10.50 10.60 120,930 +0.00(+0.00%)
Mar 16, 2012 10.20 10.81 10.19 10.60 271,602 +0.46(+4.54%)
Mar 15, 2012 10.10 10.20 10.03 10.14 95,119 +0.06(+0.60%)
Mar 14, 2012 10.57 10.57 10.03 10.08 80,523 -0.50(-4.73%)
Mar 13, 2012 10.27 10.59 10.20 10.58 128,210 +0.46(+4.55%)
Mar 12, 2012 10.18 10.44 10.03 10.12 70,119 -0.08(-0.78%)
Mar 09, 2012 10.06 10.25 9.990 10.20 168,244 +0.14(+1.39%)
Mar 08, 2012 10.22 10.23 9.950 10.06 129,765 -0.03(-0.30%)
Mar 07, 2012 9.990 10.29 9.990 10.09 171,654 +0.15(+1.51%)
Mar 06, 2012 9.900 10.00 9.670 9.940 173,849 -0.11(-1.09%)
Mar 05, 2012 10.02 10.20 9.950 10.05 131,502 -0.05(-0.50%)
Mar 02, 2012 10.05 10.22 9.840 10.10 194,804 +0.07(+0.70%)
Mar 01, 2012 9.690 10.10 9.660 10.03 261,676 +0.36(+3.72%)
Feb 29, 2012 9.790 9.970 9.410 9.670 158,349 -0.02(-0.21%)
Feb 28, 2012 9.730 10.00 9.560 9.690 139,590 -0.08(-0.82%)
Feb 27, 2012 9.840 9.910 9.540 9.770 81,428 -0.21(-2.10%)
Feb 24, 2012 10.23 10.23 9.980 9.980 94,145 -0.21(-2.06%)
Feb 23, 2012 9.970 10.20 9.870 10.19 133,451 +0.25(+2.52%)
Feb 22, 2012 10.04 10.20 9.760 9.940 159,572 -0.14(-1.39%)
Feb 21, 2012 9.950 10.20 9.750 10.08 169,075 +0.15(+1.51%)
Feb 17, 2012 9.760 10.02 9.730 9.930 144,721 +0.23(+2.37%)
Feb 16, 2012 9.640 9.980 9.560 9.700 244,456 +0.06(+0.62%)
Feb 15, 2012 9.920 10.05 9.540 9.640 152,480 -0.22(-2.23%)
Feb 14, 2012 9.600 10.03 9.080 9.860 270,690 -0.21(-2.09%)
Feb 13, 2012 10.20 10.72 9.860 10.07 403,192 -0.23(-2.23%)
Feb 10, 2012 10.23 10.37 10.18 10.30 110,319 -0.14(-1.34%)
Feb 09, 2012 10.70 10.71 10.31 10.44 120,741 -0.26(-2.43%)
Feb 08, 2012 10.66 10.86 10.54 10.70 70,835 +0.06(+0.56%)
Feb 07, 2012 10.60 10.75 10.51 10.64 89,888 +0.05(+0.47%)
Feb 06, 2012 10.32 10.73 10.32 10.59 65,130 +0.14(+1.34%)
Feb 03, 2012 10.28 10.63 10.27 10.45 193,944 +0.45(+4.50%)
Feb 02, 2012 9.700 10.22 9.640 10.00 270,014 +0.32(+3.31%)
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.