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 )

18.93 USD +0.34 (+1.83%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 29.53 29.70 29.12 29.32 288,200 -0.23(-0.78%)
Dec 30, 2019 29.62 29.83 29.30 29.55 318,393 -0.11(-0.37%)
Dec 27, 2019 29.78 29.92 29.47 29.66 170,600 +0.05(+0.17%)
Dec 26, 2019 29.81 29.89 29.46 29.61 159,156 -0.33(-1.10%)
Dec 24, 2019 30.13 30.13 29.80 29.94 60,400 -0.19(-0.63%)
Dec 23, 2019 30.43 30.50 30.02 30.13 146,207 -0.24(-0.79%)
Dec 20, 2019 30.68 30.73 30.27 30.37 305,000 -0.31(-1.01%)
Dec 19, 2019 30.91 30.91 30.68 30.68 171,599 -0.24(-0.78%)
Dec 18, 2019 30.93 31.01 30.63 30.92 141,507 +0.01(+0.03%)
Dec 17, 2019 31.04 31.08 30.76 30.91 105,782 -0.10(-0.32%)
Dec 16, 2019 31.13 31.53 30.92 31.01 135,420 -0.06(-0.19%)
Dec 13, 2019 31.89 31.89 30.80 31.07 173,200 -0.93(-2.91%)
Dec 12, 2019 31.68 32.27 31.68 32.00 122,002 +0.32(+1.01%)
Dec 11, 2019 31.07 31.71 30.97 31.68 209,286 +0.72(+2.33%)
Dec 10, 2019 30.91 31.07 30.71 30.96 176,816 -0.01(-0.03%)
Dec 09, 2019 30.86 31.06 30.66 30.97 133,742 -0.03(-0.10%)
Dec 06, 2019 30.80 31.25 30.80 31.00 214,200 +0.53(+1.74%)
Dec 05, 2019 30.05 30.55 29.93 30.47 157,826 +0.47(+1.57%)
Dec 04, 2019 29.91 30.29 29.87 30.00 129,298 +0.29(+0.98%)
Dec 03, 2019 29.69 29.76 29.22 29.71 142,002 -0.29(-0.97%)
Dec 02, 2019 30.31 30.50 29.69 30.00 155,048 -0.14(-0.46%)
Nov 29, 2019 30.20 30.38 30.13 30.14 58,000 -0.23(-0.76%)
Nov 27, 2019 30.23 30.50 30.19 30.37 83,300 +0.22(+0.73%)
Nov 26, 2019 29.79 30.36 29.71 30.15 168,302 +0.39(+1.31%)
Nov 25, 2019 28.93 29.77 28.65 29.76 319,481 +1.03(+3.59%)
Nov 22, 2019 28.88 28.89 28.63 28.73 71,600 +0.08(+0.28%)
Nov 21, 2019 28.93 28.93 28.32 28.65 175,619 -0.07(-0.24%)
Nov 20, 2019 28.86 29.14 28.40 28.72 331,773 -0.26(-0.90%)
Nov 19, 2019 29.63 29.81 28.84 28.98 200,200 -0.52(-1.76%)
Nov 18, 2019 30.09 30.14 29.48 29.50 144,318 -0.63(-2.09%)
Nov 15, 2019 30.57 30.57 29.95 30.13 185,500 -0.17(-0.56%)
Nov 14, 2019 30.27 30.52 30.06 30.30 190,717 -0.01(-0.03%)
Nov 13, 2019 30.37 30.52 30.00 30.31 188,236 -0.37(-1.21%)
Nov 12, 2019 30.56 31.04 30.53 30.68 230,628 +0.13(+0.43%)
Nov 11, 2019 30.75 30.92 30.46 30.55 249,182 -0.24(-0.78%)
Nov 08, 2019 30.64 31.12 30.38 30.79 123,400 -0.04(-0.13%)
Nov 07, 2019 31.12 31.30 30.77 30.83 131,885 +0.14(+0.46%)
Nov 06, 2019 30.44 30.80 30.39 30.69 131,081 +0.17(+0.56%)
Nov 05, 2019 30.38 30.57 30.17 30.52 209,286 +0.22(+0.73%)
Nov 04, 2019 30.16 30.42 29.94 30.30 186,945 +0.39(+1.30%)
Nov 01, 2019 31.14 31.28 29.66 29.91 457,200 -0.97(-3.14%)
Oct 31, 2019 30.06 31.37 28.14 30.88 468,299 -1.97(-6.00%)
Oct 30, 2019 33.46 33.84 32.80 32.85 224,829 -0.62(-1.85%)
Oct 29, 2019 33.39 33.82 33.09 33.47 104,069 -0.04(-0.12%)
Oct 28, 2019 33.41 33.69 33.37 33.51 94,712 +0.23(+0.69%)
Oct 25, 2019 33.16 33.56 33.08 33.28 98,400 +0.04(+0.12%)
Oct 24, 2019 33.83 33.94 33.19 33.24 96,286 -0.43(-1.28%)
Oct 23, 2019 33.73 33.73 33.27 33.67 191,761 +0.02(+0.06%)
Oct 22, 2019 33.00 33.74 32.81 33.65 113,664 +0.61(+1.85%)
Oct 21, 2019 32.95 33.27 32.91 33.04 124,309 +0.39(+1.19%)
Oct 18, 2019 32.15 32.92 32.15 32.65 234,700 +0.28(+0.87%)
Oct 17, 2019 32.33 32.68 32.22 32.37 184,718 +0.25(+0.78%)
Oct 16, 2019 31.87 32.37 31.87 32.12 134,399 +0.13(+0.41%)
Oct 15, 2019 31.46 32.30 31.32 31.99 103,468 +0.59(+1.88%)
Oct 14, 2019 31.12 31.53 30.98 31.40 81,121 +0.27(+0.87%)
Oct 11, 2019 30.69 31.40 30.50 31.13 189,800 +0.96(+3.18%)
Oct 10, 2019 30.03 30.51 29.98 30.17 153,683 +0.33(+1.11%)
Oct 09, 2019 29.80 29.89 29.56 29.84 206,271 +0.34(+1.15%)
Oct 08, 2019 29.72 29.97 29.35 29.50 190,507 -0.54(-1.80%)
Oct 07, 2019 29.95 30.29 29.57 30.04 235,986 -0.09(-0.30%)
Oct 04, 2019 29.99 30.34 29.93 30.13 137,200 +0.17(+0.57%)
Oct 03, 2019 30.35 30.35 29.63 29.96 159,570 -0.46(-1.51%)
Oct 02, 2019 30.26 30.95 29.92 30.42 263,225 -0.15(-0.49%)
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.