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 (%)
Jul 31, 2013 11.90 12.20 11.87 12.08 347,213 +0.22(+1.85%)
Jul 30, 2013 12.18 12.18 11.85 11.86 118,441 -0.21(-1.74%)
Jul 29, 2013 12.03 12.19 11.94 12.07 187,668 -0.07(-0.58%)
Jul 26, 2013 12.27 12.33 12.10 12.14 145,362 -0.20(-1.62%)
Jul 25, 2013 12.23 12.45 12.19 12.34 143,396 +0.04(+0.33%)
Jul 24, 2013 12.54 12.59 12.29 12.30 160,194 -0.13(-1.05%)
Jul 23, 2013 12.57 12.57 12.43 12.43 141,035 -0.07(-0.56%)
Jul 22, 2013 12.53 12.59 12.45 12.50 115,958 -0.03(-0.24%)
Jul 19, 2013 12.44 12.59 12.44 12.53 179,015 +0.02(+0.16%)
Jul 18, 2013 12.54 12.57 12.41 12.51 253,633 +0.02(+0.12%)
Jul 17, 2013 12.60 12.63 12.49 12.49 176,182 +0.00(+0.04%)
Jul 16, 2013 12.81 12.81 12.48 12.49 284,729 -0.34(-2.65%)
Jul 15, 2013 12.63 12.90 12.48 12.83 305,359 -0.01(-0.08%)
Jul 12, 2013 12.80 12.93 12.78 12.84 160,578 +0.05(+0.39%)
Jul 11, 2013 12.83 12.92 12.73 12.79 233,101 +0.23(+1.83%)
Jul 10, 2013 12.58 12.77 12.42 12.56 340,469 +0.02(+0.16%)
Jul 09, 2013 12.72 12.70 12.51 12.54 323,772 -0.12(-0.95%)
Jul 08, 2013 12.62 12.74 12.56 12.66 334,507 +0.17(+1.36%)
Jul 05, 2013 12.50 12.60 12.31 12.49 233,066 +0.19(+1.54%)
Jul 03, 2013 12.15 12.32 11.94 12.30 517,886 +0.18(+1.49%)
Jul 02, 2013 11.86 12.14 11.82 12.12 556,291 +0.22(+1.85%)
Jul 01, 2013 11.64 12.00 11.64 11.90 563,440 +0.26(+2.23%)
Jun 28, 2013 11.19 11.67 11.15 11.64 1,542,699 +0.37(+3.28%)
Jun 27, 2013 11.15 11.36 11.06 11.27 286,955 +0.26(+2.36%)
Jun 26, 2013 11.03 11.14 10.78 11.01 282,990 +0.16(+1.47%)
Jun 25, 2013 10.43 10.91 10.32 10.85 291,280 +0.63(+6.16%)
Jun 24, 2013 10.64 10.64 10.08 10.22 562,995 -0.56(-5.19%)
Jun 21, 2013 10.90 11.03 10.67 10.78 584,701 -0.10(-0.92%)
Jun 20, 2013 11.73 11.81 10.87 10.88 381,466 -0.97(-8.19%)
Jun 19, 2013 12.12 12.12 11.75 11.85 241,339 -0.27(-2.23%)
Jun 18, 2013 11.99 12.27 11.92 12.12 492,082 +0.17(+1.42%)
Jun 17, 2013 11.80 12.02 11.73 11.95 458,095 +0.28(+2.40%)
Jun 14, 2013 11.23 11.72 11.23 11.67 256,209 +0.44(+3.92%)
Jun 13, 2013 10.93 11.31 10.87 11.23 322,848 +0.25(+2.28%)
Jun 12, 2013 11.17 11.17 10.88 10.98 370,015 -0.09(-0.81%)
Jun 11, 2013 10.80 11.20 10.44 11.07 235,440 +0.04(+0.36%)
Jun 10, 2013 11.30 11.38 10.95 11.03 377,403 -0.22(-1.96%)
Jun 07, 2013 11.10 11.30 11.01 11.25 388,744 +0.25(+2.27%)
Jun 06, 2013 10.95 11.15 10.82 11.00 250,057 +0.06(+0.55%)
Jun 05, 2013 11.18 11.23 10.83 10.94 237,649 -0.22(-1.97%)
Jun 04, 2013 11.36 11.43 11.02 11.16 257,972 -0.05(-0.45%)
Jun 03, 2013 11.30 11.45 10.98 11.21 452,248 +0.00(+0.00%)
May 31, 2013 11.18 11.30 11.05 11.21 193,237 -0.13(-1.15%)
May 30, 2013 11.16 11.34 11.03 11.34 417,286 +0.24(+2.16%)
May 29, 2013 10.96 11.28 10.94 11.10 226,462 +0.07(+0.63%)
May 28, 2013 10.87 11.46 10.86 11.03 403,236 +0.27(+2.51%)
May 24, 2013 10.43 10.76 10.37 10.76 265,835 +0.23(+2.18%)
May 23, 2013 10.15 10.60 10.00 10.53 432,057 +0.17(+1.64%)
May 22, 2013 10.48 10.70 10.25 10.36 247,548 -0.13(-1.24%)
May 21, 2013 10.49 10.59 10.39 10.49 266,170 +0.02(+0.19%)
May 20, 2013 10.24 10.60 10.23 10.47 674,880 +0.29(+2.85%)
May 17, 2013 10.04 10.44 10.00 10.18 651,959 +0.22(+2.21%)
May 16, 2013 10.24 10.25 9.870 9.960 295,722 +0.21(+2.15%)
May 15, 2013 9.740 9.780 9.710 9.750 188,942 +0.39(+4.17%)
May 13, 2013 9.080 9.540 9.050 9.360 386,546 +0.31(+3.43%)
May 10, 2013 8.900 9.270 8.780 9.050 393,823 +0.41(+4.75%)
May 09, 2013 8.140 8.750 8.130 8.640 533,860 +0.78(+9.92%)
May 08, 2013 7.900 7.940 7.810 7.860 105,879 -0.03(-0.38%)
May 07, 2013 7.940 7.960 7.730 7.890 71,708 -0.01(-0.13%)
May 06, 2013 7.700 7.920 7.630 7.900 92,461 +0.27(+3.54%)
May 03, 2013 7.510 7.700 7.340 7.630 128,495 +0.29(+3.95%)
May 02, 2013 7.340 7.420 7.250 7.340 110,718 +0.07(+0.96%)
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.