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 (%)
Feb 28, 2003 10.13 10.58 9.910 10.45 15,900 +0.22(+2.15%)
Feb 27, 2003 10.12 10.24 10.00 10.23 5,000 +0.21(+2.10%)
Feb 26, 2003 10.10 10.15 9.900 10.02 4,500 -0.13(-1.28%)
Feb 25, 2003 10.15 10.15 9.760 10.15 11,600 -0.10(-0.98%)
Feb 24, 2003 10.15 10.30 9.440 10.25 35,300 +0.00(+0.00%)
Feb 21, 2003 10.06 10.30 9.820 10.25 9,500 +0.19(+1.89%)
Feb 20, 2003 10.09 10.17 10.06 10.06 4,200 +0.01(+0.10%)
Feb 19, 2003 10.35 10.35 10.00 10.05 8,400 -0.20(-1.95%)
Feb 18, 2003 9.940 10.25 9.910 10.25 10,000 +0.35(+3.54%)
Feb 14, 2003 9.550 9.950 9.330 9.900 11,200 +0.26(+2.70%)
Feb 13, 2003 9.450 9.800 9.270 9.640 5,100 +0.05(+0.52%)
Feb 12, 2003 9.210 9.800 9.060 9.590 22,600 +0.33(+3.56%)
Feb 11, 2003 9.800 9.800 8.840 9.260 17,500 -0.64(-6.46%)
Feb 10, 2003 9.350 10.10 9.250 9.900 24,700 +0.60(+6.45%)
Feb 07, 2003 9.760 9.760 9.300 9.300 24,200 -0.56(-5.68%)
Feb 06, 2003 10.10 10.18 9.730 9.860 40,600 -0.21(-2.09%)
Feb 05, 2003 10.50 10.50 9.690 10.07 41,000 -0.33(-3.17%)
Feb 04, 2003 10.67 10.81 9.960 10.40 93,200 -0.37(-3.44%)
Feb 03, 2003 11.40 11.40 10.70 10.77 22,500 -1.08(-9.11%)
Jan 31, 2003 11.70 11.93 10.51 11.85 47,100 -0.10(-0.84%)
Jan 30, 2003 12.53 12.53 11.95 11.95 8,100 -0.58(-4.63%)
Jan 29, 2003 12.53 12.53 12.15 12.53 10,200 +0.00(+0.00%)
Jan 28, 2003 12.30 12.83 12.15 12.53 13,800 +0.33(+2.70%)
Jan 27, 2003 12.20 12.31 11.82 12.20 14,500 +0.10(+0.83%)
Jan 24, 2003 13.46 13.46 12.10 12.10 72,500 -1.40(-10.37%)
Jan 23, 2003 13.80 14.00 13.47 13.50 31,800 -0.30(-2.17%)
Jan 22, 2003 13.85 14.00 13.70 13.80 19,900 -0.15(-1.08%)
Jan 21, 2003 13.96 14.06 13.82 13.95 34,100 -0.01(-0.07%)
Jan 17, 2003 14.04 14.06 13.94 13.96 15,400 -0.10(-0.71%)
Jan 16, 2003 14.00 14.09 14.00 14.06 14,800 +0.05(+0.36%)
Jan 15, 2003 14.59 14.59 13.86 14.01 48,200 -0.65(-4.43%)
Jan 14, 2003 14.85 14.85 14.35 14.66 13,100 -0.29(-1.94%)
Jan 13, 2003 14.80 14.95 13.60 14.95 49,300 +0.00(+0.00%)
Jan 10, 2003 14.97 15.00 14.30 14.95 18,400 -0.04(-0.27%)
Jan 09, 2003 14.71 15.55 14.71 14.99 30,700 +0.19(+1.28%)
Jan 08, 2003 13.85 15.20 13.38 14.80 70,900 +0.70(+4.96%)
Jan 07, 2003 12.69 14.10 12.20 14.10 25,300 +1.31(+10.24%)
Jan 06, 2003 12.75 12.79 12.65 12.79 16,700 +0.09(+0.71%)
Jan 03, 2003 12.88 12.88 12.70 12.70 11,900 -0.20(-1.55%)
Jan 02, 2003 12.00 12.90 11.97 12.90 24,600 +1.00(+8.40%)
Dec 31, 2002 11.31 12.05 11.16 11.90 40,700 +0.66(+5.87%)
Dec 30, 2002 11.25 11.60 10.87 11.24 25,500 -0.11(-0.97%)
Dec 27, 2002 11.68 11.68 11.35 11.35 5,400 -0.23(-1.99%)
Dec 26, 2002 11.40 11.85 11.36 11.58 5,400 +0.17(+1.49%)
Dec 24, 2002 11.33 11.61 11.28 11.41 15,300 +0.04(+0.35%)
Dec 23, 2002 11.12 11.41 10.98 11.37 11,700 +0.17(+1.52%)
Dec 20, 2002 11.50 11.50 11.00 11.20 24,100 +0.06(+0.54%)
Dec 19, 2002 11.05 11.14 11.05 11.14 8,700 +0.34(+3.15%)
Dec 18, 2002 10.90 10.93 10.70 10.80 17,200 -0.19(-1.73%)
Dec 17, 2002 10.85 11.08 10.85 10.99 19,300 +0.04(+0.37%)
Dec 16, 2002 10.99 10.99 10.83 10.95 8,700 +0.06(+0.55%)
Dec 13, 2002 11.04 11.09 10.79 10.89 29,800 +0.07(+0.65%)
Dec 12, 2002 10.85 10.85 10.58 10.82 24,800 +0.07(+0.65%)
Dec 11, 2002 9.940 11.00 9.940 10.75 73,800 +0.85(+8.59%)
Dec 10, 2002 9.040 10.00 9.040 9.900 36,700 +0.85(+9.39%)
Dec 09, 2002 8.650 9.330 8.650 9.050 12,200 +0.30(+3.43%)
Dec 06, 2002 8.950 9.020 8.750 8.750 14,100 -0.20(-2.23%)
Dec 05, 2002 8.760 9.060 8.760 8.950 6,000 +0.20(+2.29%)
Dec 04, 2002 8.800 8.910 8.730 8.750 22,700 -0.05(-0.57%)
Dec 03, 2002 9.790 9.790 8.750 8.800 12,700 -1.09(-11.02%)
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.