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 29, 2006 7.190 7.190 7.120 7.120 8,600 -0.12(-1.66%)
Sep 28, 2006 7.100 7.260 7.100 7.240 10,700 +0.19(+2.70%)
Sep 27, 2006 7.150 7.160 7.050 7.050 4,900 -0.10(-1.40%)
Sep 26, 2006 7.110 7.220 7.110 7.150 8,400 +0.00(+0.00%)
Sep 25, 2006 7.030 7.190 7.030 7.150 10,200 +0.08(+1.13%)
Sep 22, 2006 7.150 7.150 7.020 7.070 5,000 -0.13(-1.81%)
Sep 21, 2006 7.200 7.220 7.190 7.200 7,400 +0.01(+0.14%)
Sep 20, 2006 7.220 7.250 7.190 7.190 4,500 -0.07(-0.96%)
Sep 19, 2006 7.300 7.480 7.210 7.260 13,400 -0.14(-1.89%)
Sep 18, 2006 7.250 7.500 7.210 7.400 10,800 +0.08(+1.09%)
Sep 15, 2006 7.350 7.420 7.300 7.320 9,200 -0.04(-0.54%)
Sep 14, 2006 7.320 7.440 7.300 7.360 16,600 -0.06(-0.81%)
Sep 13, 2006 7.470 7.680 7.420 7.420 27,200 -0.07(-0.93%)
Sep 12, 2006 7.430 7.560 7.430 7.490 7,500 -0.05(-0.66%)
Sep 11, 2006 7.500 7.640 7.450 7.540 33,300 -0.34(-4.31%)
Sep 08, 2006 8.400 8.450 7.850 7.880 31,600 -0.46(-5.52%)
Sep 07, 2006 8.710 8.720 8.320 8.340 14,300 -0.39(-4.47%)
Sep 06, 2006 8.610 8.730 8.520 8.730 16,000 +0.12(+1.39%)
Sep 05, 2006 8.560 8.730 8.450 8.610 23,100 +0.13(+1.53%)
Sep 01, 2006 8.570 8.590 8.360 8.480 14,400 +0.01(+0.12%)
Aug 31, 2006 8.460 8.610 8.380 8.470 24,000 +0.06(+0.71%)
Aug 30, 2006 8.470 8.510 8.300 8.410 19,700 -0.06(-0.71%)
Aug 29, 2006 8.330 8.520 8.240 8.470 7,600 +0.21(+2.54%)
Aug 28, 2006 8.300 8.300 8.190 8.260 84,700 -0.19(-2.25%)
Aug 25, 2006 8.580 8.580 8.450 8.450 3,700 -0.09(-1.05%)
Aug 24, 2006 8.950 8.990 8.500 8.540 23,100 -0.37(-4.15%)
Aug 23, 2006 9.010 9.010 8.900 8.910 10,200 -0.08(-0.89%)
Aug 22, 2006 9.400 9.410 8.970 8.990 22,600 -0.40(-4.26%)
Aug 21, 2006 9.410 9.650 9.390 9.390 20,300 +0.08(+0.86%)
Aug 18, 2006 9.570 9.570 9.220 9.310 20,700 -0.22(-2.31%)
Aug 17, 2006 9.630 9.730 9.470 9.530 35,000 +0.00(+0.00%)
Aug 16, 2006 9.400 9.890 9.400 9.530 31,500 +0.20(+2.14%)
Aug 15, 2006 8.470 9.420 8.470 9.330 33,600 +0.96(+11.47%)
Aug 14, 2006 8.380 8.450 8.330 8.370 38,500 +0.04(+0.48%)
Aug 11, 2006 8.360 8.360 8.300 8.330 2,200 +0.02(+0.24%)
Aug 10, 2006 8.410 8.450 8.310 8.310 10,100 -0.11(-1.31%)
Aug 09, 2006 8.900 8.900 8.410 8.420 42,700 -0.49(-5.50%)
Aug 08, 2006 9.150 9.160 8.880 8.910 12,200 -0.24(-2.62%)
Aug 07, 2006 9.170 9.180 9.130 9.150 6,500 +0.02(+0.22%)
Aug 04, 2006 9.200 9.264 9.020 9.130 13,900 -0.08(-0.87%)
Aug 03, 2006 9.180 9.390 9.120 9.210 32,400 -0.05(-0.54%)
Aug 02, 2006 10.01 10.01 9.180 9.260 52,500 -0.61(-6.18%)
Aug 01, 2006 9.900 9.980 9.820 9.870 22,600 +0.03(+0.30%)
Jul 31, 2006 9.930 10.15 9.820 9.840 64,700 -0.05(-0.51%)
Jul 28, 2006 9.500 10.51 9.500 9.890 153,600 +1.41(+16.63%)
Jul 27, 2006 8.450 8.500 8.150 8.480 28,100 -0.06(-0.70%)
Jul 26, 2006 8.550 8.570 8.350 8.540 10,500 +0.03(+0.35%)
Jul 25, 2006 8.530 8.560 8.440 8.510 17,100 -0.01(-0.12%)
Jul 24, 2006 8.450 8.520 8.450 8.520 4,600 +0.12(+1.43%)
Jul 21, 2006 8.500 8.530 8.250 8.400 45,400 -0.15(-1.75%)
Jul 20, 2006 8.600 8.600 8.550 8.550 2,300 -0.07(-0.81%)
Jul 19, 2006 8.700 8.700 8.570 8.620 7,700 -0.04(-0.46%)
Jul 18, 2006 8.850 8.850 8.630 8.660 7,300 -0.14(-1.59%)
Jul 17, 2006 8.650 8.810 8.650 8.800 15,500 +0.17(+1.97%)
Jul 14, 2006 8.520 8.630 8.520 8.630 10,600 +0.11(+1.29%)
Jul 13, 2006 8.270 8.520 8.240 8.520 18,900 +0.20(+2.40%)
Jul 12, 2006 8.300 8.360 8.260 8.320 9,100 +0.02(+0.24%)
Jul 11, 2006 8.300 8.380 8.260 8.300 9,100 -0.06(-0.72%)
Jul 10, 2006 8.250 8.440 8.250 8.360 6,200 +0.11(+1.33%)
Jul 07, 2006 8.300 8.350 8.250 8.250 6,000 -0.10(-1.20%)
Jul 06, 2006 8.300 8.400 8.270 8.350 22,900 +0.10(+1.21%)
Jul 05, 2006 8.150 8.250 8.095 8.250 23,700 +0.00(+0.00%)
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.