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 )

18.09 USD -0.45 (-2.43%)
Streaming Delayed Price Updated: 11:56 AM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 4.910 5.130 4.910 5.130 85,052 +0.26(+5.34%)
Dec 28, 2012 4.930 5.050 4.870 4.870 118,833 -0.09(-1.81%)
Dec 27, 2012 4.880 5.000 4.841 4.960 64,917 +0.10(+2.06%)
Dec 26, 2012 5.280 5.280 4.860 4.860 172,654 -0.21(-4.14%)
Dec 24, 2012 5.070 5.150 5.030 5.070 54,072 -0.06(-1.17%)
Dec 21, 2012 5.100 5.250 4.890 5.130 373,986 -0.02(-0.39%)
Dec 20, 2012 5.160 5.230 5.110 5.150 110,906 -0.01(-0.19%)
Dec 19, 2012 5.290 5.290 5.100 5.160 111,998 -0.12(-2.27%)
Dec 18, 2012 5.170 5.340 5.120 5.280 78,167 +0.16(+3.13%)
Dec 17, 2012 5.150 5.215 4.990 5.120 77,576 -0.04(-0.78%)
Dec 14, 2012 5.200 5.250 5.100 5.160 89,866 -0.04(-0.77%)
Dec 13, 2012 5.340 5.350 5.040 5.200 81,911 -0.11(-2.07%)
Dec 12, 2012 5.200 5.360 5.150 5.310 183,161 +0.12(+2.31%)
Dec 11, 2012 5.040 5.200 5.010 5.190 117,031 +0.20(+4.01%)
Dec 10, 2012 4.930 5.040 4.900 4.990 101,281 +0.09(+1.84%)
Dec 07, 2012 4.840 4.940 4.690 4.900 66,555 +0.11(+2.30%)
Dec 06, 2012 4.650 4.800 4.570 4.790 65,680 +0.09(+1.91%)
Dec 05, 2012 4.720 4.810 4.660 4.700 87,012 -0.01(-0.21%)
Dec 04, 2012 4.830 4.845 4.670 4.710 175,751 -0.22(-4.46%)
Nov 30, 2012 5.030 5.220 4.910 4.930 303,285 -0.07(-1.40%)
Nov 29, 2012 4.920 5.000 4.900 5.000 34,817 +0.13(+2.67%)
Nov 28, 2012 4.940 4.940 4.830 4.870 59,445 -0.08(-1.62%)
Nov 27, 2012 4.880 5.000 4.860 4.950 93,948 +0.05(+1.02%)
Nov 26, 2012 4.850 4.950 4.850 4.900 38,738 +0.08(+1.66%)
Nov 23, 2012 4.740 4.830 4.740 4.820 19,756 +0.10(+2.12%)
Nov 21, 2012 4.620 4.750 4.580 4.720 29,960 +0.13(+2.83%)
Nov 20, 2012 4.610 4.610 4.510 4.590 78,970 -0.01(-0.22%)
Nov 19, 2012 4.710 4.710 4.580 4.600 52,904 -0.01(-0.22%)
Nov 16, 2012 4.590 4.820 4.550 4.610 83,220 +0.01(+0.22%)
Nov 15, 2012 4.750 4.770 4.560 4.600 178,275 -0.15(-3.16%)
Nov 14, 2012 4.860 4.870 4.740 4.750 61,569 -0.10(-2.06%)
Nov 13, 2012 4.890 5.040 4.760 4.850 41,591 -0.10(-2.02%)
Nov 12, 2012 4.950 5.000 4.910 4.950 66,328 +0.05(+1.02%)
Nov 09, 2012 4.780 4.985 4.740 4.900 57,589 +0.11(+2.30%)
Nov 08, 2012 4.860 4.930 4.750 4.790 82,137 -0.07(-1.44%)
Nov 07, 2012 4.990 5.100 4.830 4.860 79,898 -0.22(-4.33%)
Nov 06, 2012 5.000 5.090 4.920 5.080 43,705 +0.12(+2.42%)
Nov 05, 2012 4.970 5.020 4.900 4.960 102,559 -0.07(-1.39%)
Nov 02, 2012 5.190 5.210 4.910 5.030 192,950 -0.11(-2.14%)
Nov 01, 2012 5.000 5.190 4.970 5.140 180,314 +0.17(+3.42%)
Oct 31, 2012 5.010 5.110 4.930 4.970 123,914 -0.03(-0.60%)
Oct 26, 2012 4.900 5.000 5.000 5.000 101,600 +0.09(+1.83%)
Oct 25, 2012 5.050 5.050 4.870 4.910 162,380 -0.08(-1.60%)
Oct 24, 2012 4.610 5.030 4.600 4.990 172,070 +0.09(+1.84%)
Oct 23, 2012 4.800 4.930 4.700 4.900 137,916 +0.15(+3.16%)
Oct 19, 2012 4.750 4.820 4.710 4.750 88,074 -0.05(-1.04%)
Oct 18, 2012 4.950 5.000 4.780 4.800 59,665 -0.15(-3.03%)
Oct 17, 2012 5.010 5.010 4.870 4.950 40,497 -0.05(-1.00%)
Oct 16, 2012 5.020 5.020 4.850 5.000 88,449 +0.02(+0.40%)
Oct 15, 2012 4.990 5.020 4.900 4.980 84,395 +0.01(+0.20%)
Oct 12, 2012 4.920 5.010 4.920 4.970 75,231 +0.05(+1.02%)
Oct 11, 2012 4.960 5.005 4.920 4.920 72,902 +0.02(+0.41%)
Oct 10, 2012 5.020 5.020 4.880 4.900 71,947 -0.11(-2.20%)
Oct 09, 2012 5.070 5.100 4.970 5.010 211,709 -0.07(-1.38%)
Oct 08, 2012 5.010 5.120 4.990 5.080 141,370 +0.04(+0.79%)
Oct 05, 2012 4.690 5.120 4.640 5.040 448,873 -0.04(-0.79%)
Oct 04, 2012 5.130 5.140 4.960 5.080 204,216 -0.04(-0.78%)
Oct 03, 2012 5.210 5.278 5.120 5.120 66,570 -0.06(-1.16%)
Oct 02, 2012 5.160 5.250 5.080 5.180 97,285 +0.07(+1.37%)
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.