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 (%)
Jan 31, 2013 6.280 6.400 6.240 6.260 175,205 +0.00(+0.00%)
Jan 30, 2013 6.260 6.360 6.200 6.260 222,579 -0.03(-0.48%)
Jan 29, 2013 6.360 6.380 6.270 6.290 85,559 -0.06(-0.94%)
Jan 28, 2013 6.220 6.380 6.170 6.350 111,312 +0.13(+2.09%)
Jan 25, 2013 6.140 6.230 6.110 6.220 124,136 +0.12(+1.97%)
Jan 24, 2013 6.010 6.173 6.010 6.100 82,718 +0.03(+0.49%)
Jan 23, 2013 5.860 6.150 5.860 6.070 133,822 +0.22(+3.76%)
Jan 22, 2013 5.930 6.093 5.820 5.850 258,592 -0.06(-1.02%)
Jan 18, 2013 5.830 5.930 5.670 5.910 328,674 +0.06(+1.03%)
Jan 17, 2013 5.810 5.940 5.790 5.850 67,134 +0.09(+1.56%)
Jan 16, 2013 5.650 5.800 5.650 5.760 72,123 +0.07(+1.23%)
Jan 15, 2013 5.750 5.790 5.680 5.690 202,045 -0.11(-1.90%)
Jan 14, 2013 5.820 5.880 5.780 5.800 223,881 +0.02(+0.35%)
Jan 11, 2013 5.720 5.810 5.680 5.780 129,167 +0.08(+1.40%)
Jan 10, 2013 5.750 5.750 5.640 5.700 46,594 -0.01(-0.18%)
Jan 09, 2013 5.670 5.740 5.670 5.710 134,967 +0.06(+1.06%)
Jan 08, 2013 5.500 5.770 5.500 5.650 146,064 +0.16(+2.91%)
Jan 07, 2013 5.450 5.540 5.450 5.490 381,269 -0.03(-0.54%)
Jan 04, 2013 5.580 5.600 5.460 5.520 159,071 +0.00(+0.00%)
Jan 03, 2013 5.490 5.670 5.400 5.520 201,699 +0.02(+0.36%)
Jan 02, 2013 5.320 5.610 5.130 5.500 189,398 +0.37(+7.21%)
Dec 31, 2012 4.910 5.130 4.910 5.130 85,052 +0.26(+5.34%)
Dec 28, 2012 4.930 5.050 4.870 4.870 118,833 -0.09(-1.81%)
Dec 27, 2012 4.880 5.000 4.841 4.960 64,917 +0.10(+2.06%)
Dec 26, 2012 5.280 5.280 4.860 4.860 172,654 -0.21(-4.14%)
Dec 24, 2012 5.070 5.150 5.030 5.070 54,072 -0.06(-1.17%)
Dec 21, 2012 5.100 5.250 4.890 5.130 373,986 -0.02(-0.39%)
Dec 20, 2012 5.160 5.230 5.110 5.150 110,906 -0.01(-0.19%)
Dec 19, 2012 5.290 5.290 5.100 5.160 111,998 -0.12(-2.27%)
Dec 18, 2012 5.170 5.340 5.120 5.280 78,167 +0.16(+3.13%)
Dec 17, 2012 5.150 5.215 4.990 5.120 77,576 -0.04(-0.78%)
Dec 14, 2012 5.200 5.250 5.100 5.160 89,866 -0.04(-0.77%)
Dec 13, 2012 5.340 5.350 5.040 5.200 81,911 -0.11(-2.07%)
Dec 12, 2012 5.200 5.360 5.150 5.310 183,161 +0.12(+2.31%)
Dec 11, 2012 5.040 5.200 5.010 5.190 117,031 +0.20(+4.01%)
Dec 10, 2012 4.930 5.040 4.900 4.990 101,281 +0.09(+1.84%)
Dec 07, 2012 4.840 4.940 4.690 4.900 66,555 +0.11(+2.30%)
Dec 06, 2012 4.650 4.800 4.570 4.790 65,680 +0.09(+1.91%)
Dec 05, 2012 4.720 4.810 4.660 4.700 87,012 -0.01(-0.21%)
Dec 04, 2012 4.830 4.845 4.670 4.710 175,751 -0.22(-4.46%)
Nov 30, 2012 5.030 5.220 4.910 4.930 303,285 -0.07(-1.40%)
Nov 29, 2012 4.920 5.000 4.900 5.000 34,817 +0.13(+2.67%)
Nov 28, 2012 4.940 4.940 4.830 4.870 59,445 -0.08(-1.62%)
Nov 27, 2012 4.880 5.000 4.860 4.950 93,948 +0.05(+1.02%)
Nov 26, 2012 4.850 4.950 4.850 4.900 38,738 +0.08(+1.66%)
Nov 23, 2012 4.740 4.830 4.740 4.820 19,756 +0.10(+2.12%)
Nov 21, 2012 4.620 4.750 4.580 4.720 29,960 +0.13(+2.83%)
Nov 20, 2012 4.610 4.610 4.510 4.590 78,970 -0.01(-0.22%)
Nov 19, 2012 4.710 4.710 4.580 4.600 52,904 -0.01(-0.22%)
Nov 16, 2012 4.590 4.820 4.550 4.610 83,220 +0.01(+0.22%)
Nov 15, 2012 4.750 4.770 4.560 4.600 178,275 -0.15(-3.16%)
Nov 14, 2012 4.860 4.870 4.740 4.750 61,569 -0.10(-2.06%)
Nov 13, 2012 4.890 5.040 4.760 4.850 41,591 -0.10(-2.02%)
Nov 12, 2012 4.950 5.000 4.910 4.950 66,328 +0.05(+1.02%)
Nov 09, 2012 4.780 4.985 4.740 4.900 57,589 +0.11(+2.30%)
Nov 08, 2012 4.860 4.930 4.750 4.790 82,137 -0.07(-1.44%)
Nov 07, 2012 4.990 5.100 4.830 4.860 79,898 -0.22(-4.33%)
Nov 06, 2012 5.000 5.090 4.920 5.080 43,705 +0.12(+2.42%)
Nov 05, 2012 4.970 5.020 4.900 4.960 102,559 -0.07(-1.39%)
Nov 02, 2012 5.190 5.210 4.910 5.030 192,950 -0.11(-2.14%)
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.