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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stoneridge Inc (NY: SRI )

15.35 +0.28 (+1.86%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2013 7.310 7.670 7.280 7.570 106,184 +0.28(+3.84%)
Apr 29, 2013 7.270 7.360 7.180 7.290 111,124 +0.04(+0.55%)
Apr 26, 2013 7.360 7.380 7.240 7.250 61,565 -0.13(-1.76%)
Apr 25, 2013 7.190 7.520 7.190 7.380 246,384 +0.18(+2.50%)
Apr 24, 2013 7.300 7.300 7.150 7.200 63,403 -0.09(-1.23%)
Apr 23, 2013 7.060 7.320 7.060 7.290 98,693 +0.32(+4.59%)
Apr 22, 2013 7.080 7.080 6.790 6.970 48,225 -0.08(-1.13%)
Apr 19, 2013 6.750 7.070 6.670 7.050 73,036 +0.30(+4.44%)
Apr 18, 2013 6.820 6.850 6.590 6.750 92,247 -0.04(-0.59%)
Apr 17, 2013 6.970 7.010 6.660 6.790 108,881 -0.29(-4.10%)
Apr 16, 2013 6.940 7.100 6.900 7.080 72,211 +0.23(+3.36%)
Apr 15, 2013 7.180 7.280 6.810 6.850 137,046 -0.43(-5.91%)
Apr 12, 2013 7.340 7.420 7.170 7.280 75,126 -0.10(-1.36%)
Apr 11, 2013 7.340 7.400 7.310 7.380 61,161 +0.01(+0.14%)
Apr 10, 2013 7.340 7.430 7.340 7.370 89,353 +0.07(+0.96%)
Apr 09, 2013 7.480 7.480 7.290 7.300 65,393 -0.11(-1.48%)
Apr 08, 2013 7.320 7.450 7.284 7.410 171,750 +0.11(+1.51%)
Apr 05, 2013 7.110 7.320 7.110 7.300 46,119 +0.01(+0.14%)
Apr 04, 2013 7.140 7.310 7.112 7.290 301,784 +0.18(+2.53%)
Apr 03, 2013 7.340 7.340 7.070 7.110 80,875 -0.20(-2.74%)
Apr 02, 2013 7.350 7.360 7.220 7.310 85,387 +0.01(+0.14%)
Apr 01, 2013 7.610 7.630 7.240 7.300 99,430 -0.33(-4.33%)
Mar 28, 2013 7.770 7.780 7.610 7.630 53,773 -0.09(-1.17%)
Mar 27, 2013 7.520 7.720 7.520 7.720 57,655 +0.09(+1.18%)
Mar 26, 2013 7.890 7.890 7.500 7.630 97,824 -0.20(-2.55%)
Mar 25, 2013 7.870 7.900 7.770 7.830 43,121 -0.02(-0.25%)
Mar 22, 2013 7.900 7.900 7.810 7.850 50,837 -0.04(-0.51%)
Mar 21, 2013 7.800 7.900 7.780 7.890 53,438 +0.02(+0.25%)
Mar 20, 2013 7.880 7.920 7.790 7.870 118,252 +0.08(+1.03%)
Mar 19, 2013 7.950 8.000 7.550 7.790 220,752 -0.14(-1.77%)
Mar 18, 2013 7.870 8.030 7.870 7.930 83,330 -0.10(-1.25%)
Mar 15, 2013 7.980 8.050 7.950 8.030 293,045 +0.05(+0.63%)
Mar 14, 2013 7.930 8.000 7.860 7.980 99,907 +0.07(+0.88%)
Mar 13, 2013 7.930 7.950 7.840 7.910 124,058 -0.02(-0.25%)
Mar 12, 2013 7.940 8.008 7.890 7.930 158,019 +0.03(+0.38%)
Mar 11, 2013 7.320 7.920 7.320 7.900 482,407 +0.55(+7.48%)
Mar 08, 2013 7.450 7.450 7.310 7.350 460,518 -0.04(-0.54%)
Mar 07, 2013 6.950 7.450 6.950 7.390 548,902 +0.46(+6.64%)
Mar 06, 2013 6.960 7.040 6.850 6.930 94,617 +0.03(+0.43%)
Mar 05, 2013 6.500 6.945 6.500 6.900 153,627 +0.41(+6.32%)
Mar 04, 2013 6.530 6.559 6.290 6.490 120,915 +0.10(+1.56%)
Mar 01, 2013 6.200 6.510 6.160 6.390 102,296 -0.06(-0.93%)
Feb 28, 2013 6.430 6.520 6.300 6.450 56,438 +0.00(+0.00%)
Feb 27, 2013 6.260 6.520 6.260 6.450 74,169 +0.19(+3.04%)
Feb 26, 2013 6.250 6.350 6.200 6.260 50,197 +0.05(+0.81%)
Feb 25, 2013 6.580 6.720 6.150 6.210 140,649 -0.29(-4.46%)
Feb 22, 2013 6.670 6.670 6.330 6.500 82,941 -0.10(-1.52%)
Feb 21, 2013 6.310 6.730 6.180 6.600 144,809 +0.26(+4.10%)
Feb 20, 2013 6.480 6.500 6.301 6.340 111,654 -0.13(-2.01%)
Feb 19, 2013 6.290 6.480 6.270 6.470 58,799 +0.18(+2.86%)
Feb 15, 2013 6.440 6.540 6.270 6.290 128,710 -0.12(-1.87%)
Feb 14, 2013 6.400 6.510 6.400 6.410 51,664 -0.02(-0.31%)
Feb 13, 2013 6.550 6.600 6.410 6.430 66,216 -0.09(-1.38%)
Feb 12, 2013 6.520 6.600 6.500 6.520 68,276 +0.01(+0.15%)
Feb 11, 2013 6.590 6.660 6.460 6.510 104,890 -0.10(-1.51%)
Feb 08, 2013 6.480 6.690 6.450 6.610 95,945 +0.16(+2.48%)
Feb 07, 2013 6.210 6.690 6.199 6.450 236,851 +0.31(+5.05%)
Feb 06, 2013 6.100 6.200 6.100 6.140 55,181 +0.06(+0.99%)
Feb 04, 2013 6.280 6.320 6.020 6.080 126,965 -0.31(-4.85%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.