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 (%)
Sep 30, 2009 6.950 7.200 6.920 7.080 219,609 +0.12(+1.72%)
Sep 29, 2009 6.780 7.120 6.720 6.960 568,667 +0.21(+3.11%)
Sep 28, 2009 6.320 6.790 6.320 6.750 351,862 +0.47(+7.48%)
Sep 25, 2009 5.730 6.290 5.700 6.280 172,315 +0.50(+8.65%)
Sep 24, 2009 5.880 6.180 5.530 5.780 141,990 -0.07(-1.20%)
Sep 23, 2009 5.430 6.170 5.350 5.850 145,950 +0.42(+7.73%)
Sep 22, 2009 5.330 5.550 5.320 5.430 42,203 +0.14(+2.65%)
Sep 21, 2009 5.340 5.390 5.150 5.290 95,296 -0.19(-3.47%)
Sep 18, 2009 5.270 5.490 5.080 5.480 163,709 +0.24(+4.58%)
Sep 17, 2009 5.340 5.460 5.200 5.240 29,676 -0.11(-2.06%)
Sep 16, 2009 5.400 5.530 5.210 5.350 139,557 -0.09(-1.65%)
Sep 15, 2009 5.270 5.530 5.150 5.440 149,650 +0.13(+2.45%)
Sep 14, 2009 5.150 5.550 5.150 5.310 112,714 +0.12(+2.31%)
Sep 11, 2009 5.140 5.370 5.125 5.190 82,347 +0.06(+1.17%)
Sep 10, 2009 5.100 5.230 4.900 5.130 81,214 +0.02(+0.39%)
Sep 09, 2009 4.940 5.150 4.900 5.110 49,214 +0.15(+3.02%)
Sep 08, 2009 4.900 5.090 4.690 4.960 83,719 +0.06(+1.22%)
Sep 04, 2009 4.670 4.930 4.660 4.900 70,513 +0.23(+4.93%)
Sep 03, 2009 5.080 5.080 4.650 4.670 151,172 -0.34(-6.79%)
Sep 02, 2009 5.000 5.080 4.950 5.010 133,297 +0.01(+0.20%)
Sep 01, 2009 5.310 5.470 4.890 5.000 204,607 -0.32(-6.02%)
Aug 31, 2009 5.220 5.430 5.150 5.320 149,626 -0.03(-0.56%)
Aug 28, 2009 5.400 5.410 5.200 5.350 161,190 -0.06(-1.11%)
Aug 27, 2009 5.350 5.420 5.160 5.410 100,223 +0.12(+2.27%)
Aug 26, 2009 5.110 5.320 5.040 5.290 135,352 +0.18(+3.52%)
Aug 25, 2009 5.180 5.180 4.910 5.110 87,364 -0.04(-0.78%)
Aug 24, 2009 5.180 5.310 5.050 5.150 107,667 +0.05(+0.98%)
Aug 21, 2009 5.060 5.200 4.930 5.100 174,785 +0.13(+2.62%)
Aug 20, 2009 4.780 5.130 4.780 4.970 168,809 +0.18(+3.76%)
Aug 19, 2009 4.380 5.000 4.380 4.790 134,225 +0.31(+6.92%)
Aug 18, 2009 4.640 4.840 4.425 4.480 119,136 -0.08(-1.75%)
Aug 17, 2009 4.600 4.700 4.251 4.560 92,114 -0.21(-4.40%)
Aug 14, 2009 4.960 4.960 4.621 4.770 140,483 -0.19(-3.83%)
Aug 13, 2009 5.000 5.060 4.660 4.960 111,096 -0.02(-0.40%)
Aug 12, 2009 5.100 5.250 4.960 4.980 89,168 -0.16(-3.11%)
Aug 11, 2009 5.320 5.420 5.110 5.140 119,543 -0.23(-4.28%)
Aug 10, 2009 5.240 5.600 5.240 5.370 73,663 +0.07(+1.32%)
Aug 07, 2009 5.000 5.450 5.000 5.300 138,043 +0.41(+8.38%)
Aug 06, 2009 5.240 5.440 4.880 4.890 122,004 -0.29(-5.60%)
Aug 05, 2009 5.340 5.750 5.120 5.180 180,302 -0.14(-2.63%)
Aug 04, 2009 4.780 5.320 4.700 5.320 147,219 +0.46(+9.35%)
Aug 03, 2009 4.510 4.895 4.510 4.865 140,911 +0.42(+9.57%)
Jul 31, 2009 4.990 4.990 4.060 4.440 352,568 -0.74(-14.29%)
Jul 30, 2009 4.650 5.230 4.644 5.180 140,376 +0.59(+12.85%)
Jul 29, 2009 4.500 4.650 4.400 4.590 147,050 -0.03(-0.65%)
Jul 28, 2009 4.620 4.710 4.510 4.620 50,140 -0.05(-1.07%)
Jul 27, 2009 4.790 4.800 4.620 4.670 191,889 -0.08(-1.68%)
Jul 24, 2009 4.560 4.790 4.500 4.750 584 +0.19(+4.17%)
Jul 23, 2009 4.650 4.890 4.500 4.560 194,619 -0.07(-1.51%)
Jul 22, 2009 4.900 5.180 4.560 4.630 188,687 -0.33(-6.65%)
Jul 21, 2009 5.000 5.050 4.840 4.960 110,012 -0.02(-0.40%)
Jul 20, 2009 4.640 5.050 4.550 4.980 224,300 +0.37(+8.03%)
Jul 17, 2009 4.570 4.800 4.410 4.610 63,500 -0.04(-0.86%)
Jul 16, 2009 4.430 4.780 4.390 4.650 82,300 +0.15(+3.33%)
Jul 15, 2009 4.590 4.590 4.340 4.500 90,700 +0.01(+0.22%)
Jul 14, 2009 4.420 4.540 4.310 4.490 68,300 +0.08(+1.81%)
Jul 13, 2009 4.250 4.450 4.250 4.410 90,825 +0.14(+3.28%)
Jul 10, 2009 4.100 4.420 4.098 4.270 97,681 +0.07(+1.67%)
Jul 09, 2009 3.880 4.390 3.830 4.200 157,077 +0.35(+9.09%)
Jul 08, 2009 4.000 4.000 3.700 3.850 102,897 -0.11(-2.78%)
Jul 07, 2009 4.110 4.190 3.890 3.960 96,246 -0.13(-3.18%)
Jul 06, 2009 4.160 4.160 3.800 4.090 138,914 -0.01(-0.24%)
Jul 02, 2009 4.620 4.620 4.060 4.100 298,263 -0.68(-14.23%)
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.