Stoneridge, Inc. Historical Stock Prices

SRI 
$12.08
*  
0.17
1.39%
Get SRI Alerts
*Delayed - data as of May 22, 2015 12:17 ET  -  Find a broker to begin trading SRI now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    SRI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2015 TO 21-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:17  12.22  12.44  12.06  12.08 7,041
05/21/2015 12.54 12.58 12.24 12.25 46,898
05/20/2015 12.5 12.62 12.42 12.55 115,097
05/19/2015 12.58 12.58 12.37 12.52 58,737
05/18/2015 12.24 12.62 12.175 12.6 50,483
05/15/2015 11.79 12.22 11.72 12.18 130,723
05/14/2015 11.56 11.95 11.53 11.8 145,098
05/13/2015 11.55 11.63 11.5 11.53 65,478
05/12/2015 11.58 11.76 11.32 11.55 40,339
05/11/2015 11.69 11.87 11.59 11.66 39,609
05/08/2015 11.75 11.75 11.51 11.68 56,408
05/07/2015 11.54 11.9 11.54 11.61 39,499
05/06/2015 12.03 12.05 11.73 11.78 37,591
05/05/2015 12.18 12.28 11.88 11.95 64,245
05/04/2015 12.13 12.34 12.13 12.19 50,481
05/01/2015 12.07 12.18 12.05 12.15 47,539
04/30/2015 12 12.09 11.97 12.04 76,820
04/29/2015 12.45 12.4699 12.12 12.15 28,232
04/28/2015 12 12.49 12 12.46 51,992
04/27/2015 11.96 12.2 11.69 11.84 40,107
04/24/2015 11.91 11.96 11.84 11.88 20,427
04/23/2015 11.73 11.99 11.73 11.9 14,423
04/22/2015 11.71 11.83 11.6 11.79 12,120
04/21/2015 11.91 11.91 11.63 11.71 16,091
04/20/2015 11.39 11.85 11.39 11.81 19,730
04/17/2015 11.84 11.84 11.31 11.35 49,998
04/16/2015 11.91 12 11.85 11.92 14,531
04/15/2015 11.76 11.97 11.71 11.87 28,999
04/14/2015 11.65 11.82 11.65 11.68 19,096
04/13/2015 11.76 11.89 11.491 11.63 13,314
04/10/2015 11.93 11.94 11.7 11.74 36,945
04/09/2015 11.74 11.91 11.66 11.87 23,356
04/08/2015 11.47 11.75 11.45 11.73 62,921
04/07/2015 11.78 11.78 11.29 11.31 78,704
04/06/2015 11.74 11.99 11.74 11.81 32,104
04/02/2015 11.76 11.99 11.71 11.84 21,248
04/01/2015 11.25 11.81 11.18 11.79 27,918
03/31/2015 11.4 11.52 11.14 11.29 99,194
03/30/2015 11.28 11.47 11.12 11.44 53,700
03/27/2015 11.01 11.29 11.01 11.27 28,337
03/26/2015 11.39 11.4 10.98 11.04 54,364
03/25/2015 11.91 11.975 11.36 11.4 37,680
03/24/2015 11.85 11.98 11.83 11.94 42,806
03/23/2015 11.76 11.97 11.76 11.91 30,154
03/20/2015 11.57 11.88 11.46 11.74 83,078
03/19/2015 11.36 11.52 11.36 11.49 18,836
03/18/2015 11.35 11.42 11.24 11.37 43,446
03/17/2015 11.26 11.45 11.17 11.39 34,095
03/16/2015 11.34 11.52 11.26 11.35 25,217
03/13/2015 11.22 11.38 11.05 11.32 19,260
03/12/2015 10.96 11.23 10.96 11.19 48,153
03/11/2015 10.95 10.99 10.832 10.86 50,073
03/10/2015 11.04 11.04 10.83 10.95 43,008
03/09/2015 11.01 11.19 10.97 11.12 38,933
03/06/2015 11.33 11.56 10.86 11.03 120,962
03/05/2015 11.32 11.47 11.2 11.44 30,453
03/04/2015 11.34 11.51 11.25 11.34 41,430
03/03/2015 11.45 11.49 11.25 11.36 63,085
03/02/2015 11.51 11.65 11.5 11.61 92,454
02/27/2015 11.42 11.65 11.21 11.55 80,132
02/26/2015 11.39 11.51 11.33 11.33 47,490
02/25/2015 11.31 11.51 11.245 11.36 51,717
02/24/2015 11.63 11.81 11.23 11.28 50,989
02/23/2015 11.78 11.82 11.53 11.57 73,246
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?