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 )

20.37 USD -0.12 (-0.59%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 6.550 6.620 6.510 6.620 8,500 +0.02(+0.30%)
Dec 29, 2005 6.500 6.620 6.500 6.600 12,500 +0.00(+0.00%)
Dec 28, 2005 6.460 6.660 6.450 6.600 36,200 +0.09(+1.38%)
Dec 27, 2005 6.470 6.540 6.420 6.510 11,600 +0.02(+0.31%)
Dec 23, 2005 6.490 6.530 6.440 6.490 15,000 -0.01(-0.15%)
Dec 22, 2005 6.579 6.580 6.380 6.500 19,900 -0.07(-1.07%)
Dec 21, 2005 6.500 6.690 6.500 6.570 27,000 +0.08(+1.23%)
Dec 20, 2005 6.750 6.750 6.460 6.490 46,200 -0.11(-1.67%)
Dec 19, 2005 6.540 6.620 6.540 6.600 20,300 +0.06(+0.92%)
Dec 16, 2005 6.550 6.570 6.500 6.540 8,300 +0.04(+0.62%)
Dec 15, 2005 6.390 6.580 6.390 6.500 4,900 +0.11(+1.72%)
Dec 14, 2005 6.300 6.420 6.300 6.390 12,700 +0.05(+0.79%)
Dec 13, 2005 6.500 6.500 6.230 6.340 48,000 -0.23(-3.50%)
Dec 12, 2005 6.600 6.640 6.500 6.570 19,300 +0.00(+0.00%)
Dec 09, 2005 6.590 6.680 6.570 6.570 39,700 +0.04(+0.61%)
Dec 08, 2005 6.420 6.620 6.400 6.530 13,700 +0.16(+2.51%)
Dec 07, 2005 6.490 6.610 6.370 6.370 25,700 -0.06(-0.93%)
Dec 06, 2005 6.310 6.480 6.280 6.430 9,000 +0.07(+1.10%)
Dec 05, 2005 6.320 6.400 6.100 6.360 31,900 +0.04(+0.63%)
Dec 02, 2005 6.350 6.400 6.290 6.320 31,300 +0.07(+1.12%)
Dec 01, 2005 6.150 6.620 6.130 6.250 96,100 +0.20(+3.31%)
Nov 30, 2005 6.860 6.900 5.950 6.050 274,400 -0.77(-11.29%)
Nov 29, 2005 7.200 7.250 6.800 6.820 26,100 -0.40(-5.54%)
Nov 28, 2005 7.440 7.450 7.200 7.220 42,700 -0.62(-7.91%)
Nov 25, 2005 7.800 7.840 7.770 7.840 1,300 +0.01(+0.13%)
Nov 23, 2005 7.670 7.890 7.670 7.830 28,500 +0.16(+2.09%)
Nov 22, 2005 7.490 7.670 7.490 7.670 28,100 +0.18(+2.40%)
Nov 21, 2005 7.510 7.570 7.420 7.490 36,500 -0.02(-0.27%)
Nov 18, 2005 7.040 7.590 6.950 7.510 65,600 +0.57(+8.21%)
Nov 17, 2005 8.750 8.750 6.920 6.940 110,600 -1.81(-20.69%)
Nov 16, 2005 8.790 8.790 8.720 8.750 40,800 -0.03(-0.34%)
Nov 15, 2005 8.670 8.800 8.610 8.780 9,200 +0.10(+1.15%)
Nov 14, 2005 8.630 8.680 8.500 8.680 9,700 +0.08(+0.93%)
Nov 11, 2005 8.450 8.720 8.450 8.600 16,900 +0.18(+2.14%)
Nov 10, 2005 8.180 8.450 8.180 8.420 9,500 +0.24(+2.93%)
Nov 09, 2005 8.000 8.300 8.000 8.180 13,300 +0.16(+2.00%)
Nov 08, 2005 7.600 8.090 7.600 8.020 87,700 +0.40(+5.25%)
Nov 07, 2005 7.360 7.640 7.350 7.620 6,200 +0.23(+3.11%)
Nov 04, 2005 7.390 7.500 7.390 7.390 3,500 +0.06(+0.82%)
Nov 03, 2005 7.000 7.410 7.000 7.330 23,900 +0.08(+1.10%)
Nov 02, 2005 6.700 7.280 6.700 7.250 11,300 +0.45(+6.62%)
Nov 01, 2005 6.770 6.800 6.770 6.800 5,600 +0.03(+0.44%)
Oct 31, 2005 6.650 6.850 6.600 6.770 31,700 +0.22(+3.36%)
Oct 28, 2005 6.920 6.920 6.450 6.550 40,700 -0.45(-6.43%)
Oct 27, 2005 7.850 7.850 7.000 7.000 16,300 -1.02(-12.72%)
Oct 26, 2005 8.060 8.080 8.000 8.020 6,600 -0.10(-1.23%)
Oct 25, 2005 8.150 8.180 8.120 8.120 2,900 +0.02(+0.25%)
Oct 24, 2005 8.240 8.240 8.080 8.100 45,600 +0.00(+0.00%)
Oct 21, 2005 8.140 8.200 8.060 8.100 34,400 -0.01(-0.12%)
Oct 20, 2005 8.200 8.200 8.000 8.110 27,100 -0.08(-0.98%)
Oct 19, 2005 8.240 8.300 8.150 8.190 68,900 -0.05(-0.61%)
Oct 18, 2005 8.270 8.270 8.030 8.240 8,300 -0.12(-1.44%)
Oct 17, 2005 8.510 8.510 8.300 8.360 4,500 -0.14(-1.65%)
Oct 14, 2005 8.500 8.560 8.460 8.500 22,300 +0.04(+0.47%)
Oct 13, 2005 8.350 8.600 8.350 8.460 12,900 +0.16(+1.93%)
Oct 12, 2005 8.210 8.330 8.200 8.300 17,400 +0.09(+1.10%)
Oct 11, 2005 8.310 8.390 8.200 8.210 30,100 -0.20(-2.38%)
Oct 10, 2005 8.200 8.410 8.150 8.410 19,800 +0.20(+2.44%)
Oct 07, 2005 8.130 8.250 8.130 8.210 3,500 +0.08(+0.98%)
Oct 06, 2005 8.300 8.300 8.130 8.130 14,200 -0.08(-0.97%)
Oct 05, 2005 8.260 8.260 8.150 8.210 8,200 -0.03(-0.36%)
Oct 04, 2005 8.350 8.350 8.000 8.240 31,900 -0.16(-1.90%)
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.