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: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 15.00 16.50 15.00 15.75 59,600 +2.67(+20.41%)
May 28, 2002 12.75 13.36 12.75 13.08 42,700 +0.53(+4.22%)
May 27, 2002 13.20 13.00 12.03 12.55 28,900 +0.00(+0.00%)
May 24, 2002 13.20 13.00 12.03 12.55 28,900 -0.75(-5.64%)
May 23, 2002 13.65 13.65 13.10 13.30 9,400 -0.35(-2.56%)
May 22, 2002 13.91 13.91 12.81 13.65 42,000 -0.26(-1.87%)
May 21, 2002 14.95 15.00 13.54 13.91 35,300 -0.79(-5.37%)
May 20, 2002 14.95 14.95 14.10 14.70 24,600 +0.00(+0.00%)
May 17, 2002 14.50 15.00 14.50 14.70 289,700 -0.76(-4.92%)
May 16, 2002 16.40 16.49 15.40 15.46 141,400 -1.03(-6.25%)
May 15, 2002 15.70 16.49 15.70 16.49 11,500 +0.58(+3.65%)
May 14, 2002 16.40 16.45 15.61 15.91 19,400 -0.08(-0.50%)
May 13, 2002 15.02 15.99 15.02 15.99 15,300 +0.99(+6.60%)
May 10, 2002 16.20 16.20 15.00 15.00 59,400 -1.01(-6.31%)
May 09, 2002 16.36 16.99 16.01 16.01 12,600 -0.45(-2.73%)
May 08, 2002 16.25 16.90 16.00 16.46 18,500 +0.00(+0.00%)
May 07, 2002 15.73 17.09 15.25 16.46 57,600 +0.48(+3.00%)
May 06, 2002 15.67 16.30 15.55 15.98 6,100 +0.28(+1.78%)
May 03, 2002 15.94 16.00 15.70 15.70 4,900 -0.10(-0.63%)
May 02, 2002 15.99 16.69 15.50 15.80 53,100 -0.14(-0.88%)
May 01, 2002 14.40 16.49 14.40 15.94 45,600 +1.44(+9.93%)
Apr 30, 2002 13.57 14.65 13.57 14.50 17,600 +1.00(+7.41%)
Apr 29, 2002 13.55 13.64 13.50 13.50 4,400 -0.10(-0.74%)
Apr 26, 2002 13.10 13.75 13.10 13.60 21,400 +0.40(+3.03%)
Apr 25, 2002 13.50 13.70 13.20 13.20 18,200 -0.15(-1.12%)
Apr 24, 2002 12.15 13.50 12.15 13.35 63,700 +1.25(+10.33%)
Apr 23, 2002 12.36 12.36 12.10 12.10 6,000 -0.25(-2.02%)
Apr 22, 2002 13.40 13.40 12.35 12.35 30,600 -1.15(-8.52%)
Apr 19, 2002 14.05 14.10 13.50 13.50 31,600 -0.63(-4.46%)
Apr 18, 2002 13.56 14.30 13.30 14.13 23,900 +0.57(+4.20%)
Apr 17, 2002 13.98 13.98 13.27 13.56 55,600 -0.39(-2.80%)
Apr 16, 2002 12.35 14.30 12.35 13.95 56,300 +1.70(+13.88%)
Apr 15, 2002 13.50 14.05 12.20 12.25 100,900 -1.24(-9.19%)
Apr 12, 2002 11.80 13.49 11.80 13.49 75,200 +1.69(+14.32%)
Apr 11, 2002 12.20 12.50 11.76 11.80 34,100 -0.40(-3.28%)
Apr 10, 2002 11.25 12.20 11.25 12.20 24,000 +1.00(+8.93%)
Apr 09, 2002 11.60 11.60 11.20 11.20 13,400 -0.40(-3.45%)
Apr 08, 2002 11.80 12.00 11.54 11.60 410,000 -0.10(-0.85%)
Apr 05, 2002 10.60 11.85 10.60 11.70 104,700 +1.70(+17.00%)
Apr 04, 2002 9.930 10.00 9.930 10.00 15,200 +0.02(+0.20%)
Apr 03, 2002 9.980 9.990 9.900 9.980 9,900 +0.03(+0.30%)
Apr 02, 2002 9.980 10.00 9.950 9.950 3,300 -0.01(-0.10%)
Apr 01, 2002 9.850 9.990 9.850 9.960 18,800 +0.11(+1.12%)
Mar 29, 2002 9.700 9.850 9.700 9.850 10,900 +0.00(+0.00%)
Mar 28, 2002 9.700 9.850 9.700 9.850 10,900 +0.08(+0.82%)
Mar 27, 2002 9.750 9.770 9.720 9.770 6,000 +0.02(+0.21%)
Mar 26, 2002 9.650 9.750 9.650 9.750 6,600 +0.02(+0.21%)
Mar 25, 2002 9.750 9.790 9.700 9.730 3,900 -0.12(-1.22%)
Mar 22, 2002 9.900 9.900 9.850 9.850 2,600 -0.13(-1.30%)
Mar 21, 2002 9.990 9.990 9.920 9.980 4,000 -0.01(-0.10%)
Mar 20, 2002 10.25 10.28 9.990 9.990 3,700 -0.30(-2.92%)
Mar 19, 2002 10.28 10.35 10.27 10.29 3,100 -0.01(-0.10%)
Mar 18, 2002 10.48 10.48 10.29 10.30 2,100 -0.17(-1.62%)
Mar 15, 2002 10.59 10.59 10.45 10.47 11,800 -0.32(-2.97%)
Mar 14, 2002 10.93 10.93 10.71 10.79 8,300 -0.10(-0.92%)
Mar 13, 2002 11.09 11.09 10.85 10.89 8,400 -0.20(-1.80%)
Mar 12, 2002 11.39 11.39 11.00 11.09 16,900 -0.30(-2.63%)
Mar 11, 2002 10.50 11.40 10.50 11.39 37,000 +0.99(+9.52%)
Mar 08, 2002 9.400 10.40 9.400 10.40 18,300 +1.00(+10.64%)
Mar 07, 2002 9.400 9.400 9.400 9.400 30,400 +0.05(+0.53%)
Mar 06, 2002 9.050 9.350 9.040 9.350 24,900 +0.30(+3.31%)
Mar 05, 2002 8.700 9.050 8.700 9.050 6,600 +0.35(+4.02%)
Mar 04, 2002 8.690 8.700 8.680 8.700 7,400 +0.01(+0.12%)
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.