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 )

18.05 +0.15 (+0.83%)
Streaming Delayed Price Updated: 10:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 6.940 7.080 6.700 7.050 135,940 +0.10(+1.44%)
May 30, 2012 7.100 7.200 6.930 6.950 76,529 -0.25(-3.47%)
May 29, 2012 7.210 7.320 7.120 7.200 119,278 +0.11(+1.55%)
May 25, 2012 7.180 7.210 7.080 7.090 48,460 -0.11(-1.53%)
May 24, 2012 7.480 7.590 6.890 7.200 224,160 -0.27(-3.61%)
May 23, 2012 7.460 7.670 7.410 7.470 140,951 -0.12(-1.58%)
May 22, 2012 8.040 8.050 7.510 7.590 88,066 -0.42(-5.24%)
May 21, 2012 7.470 8.070 7.420 8.010 92,765 +0.55(+7.37%)
May 18, 2012 7.800 7.860 7.420 7.460 151,994 -0.34(-4.36%)
May 17, 2012 7.890 7.890 7.400 7.800 168,622 -0.07(-0.89%)
May 16, 2012 8.390 8.510 7.760 7.870 91,638 -0.44(-5.29%)
May 15, 2012 8.280 8.450 8.230 8.310 65,836 +0.04(+0.48%)
May 14, 2012 8.310 8.380 8.190 8.270 185,687 -0.20(-2.36%)
May 11, 2012 8.650 8.740 8.380 8.470 83,348 -0.28(-3.20%)
May 10, 2012 9.100 9.130 8.700 8.750 68,680 -0.23(-2.56%)
May 09, 2012 8.880 8.980 8.650 8.980 82,018 -0.05(-0.55%)
May 08, 2012 8.900 9.070 8.620 9.030 71,249 +0.02(+0.22%)
May 07, 2012 8.900 9.130 8.880 9.010 53,044 +0.05(+0.56%)
May 04, 2012 9.240 9.240 8.851 8.960 78,807 -0.38(-4.07%)
May 03, 2012 9.730 9.800 9.240 9.340 69,188 -0.36(-3.71%)
May 02, 2012 9.230 9.810 9.190 9.700 109,432 +0.36(+3.85%)
May 01, 2012 8.700 9.460 8.700 9.340 228,352 +0.72(+8.35%)
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%)
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.