Stoneridge, Inc. Historical Stock Prices

SRI 
$13.17
*  
0.09
0.69%
Get SRI Alerts
*Delayed - data as of Jan. 27, 2015  -  Find a broker to begin trading SRI now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
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 27-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
16:00  12.91  13.24  12.89  13.17 56,878
01/27/2015 12.93 13.24 12.89 13.17 56,878
01/26/2015 12.84 13.18 12.64 13.08 64,013
01/23/2015 12.23 12.91 12.16 12.82 50,521
01/22/2015 12.33 12.35 11.97 12.22 145,589
01/21/2015 12.36 12.51 12.17 12.27 41,931
01/20/2015 12.54 12.87 12.285 12.44 40,581
01/16/2015 12.18 12.61 12.1301 12.6 36,555
01/15/2015 12.39 12.43 11.96 12.26 44,234
01/14/2015 11.85 12.32 11.84 12.29 36,403
01/13/2015 12.17 12.4 11.76 12.05 49,701
01/12/2015 12.17 12.25 11.87 12.05 33,579
01/09/2015 12.63 12.65 12.1 12.19 23,598
01/08/2015 12.59 12.72 12.53 12.65 26,479
01/07/2015 12.75 12.78 12.31 12.43 44,695
01/06/2015 12.92 12.99 12.65 12.68 119,708
01/05/2015 12.84 12.98 12.63 12.92 76,390
01/02/2015 12.96 12.99 12.44 12.96 56,298
12/31/2014 12.61 13.06 12.56 12.86 132,997
12/30/2014 12.71 12.75 12.45 12.61 61,104
12/29/2014 12.72 12.85 12.58 12.75 41,860
12/26/2014 12.5 12.78 12.5 12.63 27,256
12/24/2014 12.52 12.54 12.26 12.42 26,096
12/23/2014 12.23 12.77 12.14 12.46 39,575
12/22/2014 12.03 12.41 12.03 12.22 35,329
12/19/2014 12.09 12.39 11.99 12.09 187,610
12/18/2014 11.81 12.11 11.65 12.07 192,469
12/17/2014 11.35 11.75 11.18 11.63 80,823
12/16/2014 11.1 11.52 10.98 11.33 56,204
12/15/2014 11.24 11.34 11 11.1 74,598
12/12/2014 11.23 11.33 10.98 11.15 66,747
12/11/2014 11.39 11.63 11.35 11.4 49,133
12/10/2014 11.79 11.91 11.18 11.26 126,843
12/09/2014 11.3 11.89 11.23 11.86 76,820
12/08/2014 11.75 11.87 11.39 11.45 57,137
12/05/2014 11.73 11.88 11.72 11.77 42,075
12/04/2014 11.42 11.72 11.38 11.65 81,936
12/03/2014 11.11 11.55 11.11 11.41 79,243
12/02/2014 10.9 11.3 10.82 11.08 50,724
12/01/2014 10.85 11.05 10.75 10.87 74,617
11/28/2014 11.05 11.14 10.84 10.86 45,165
11/26/2014 11.21 11.3 10.98 11.1 71,197
11/25/2014 11.46 11.54 11.04 11.19 35,459
11/24/2014 11.04 11.4 11.04 11.37 55,447
11/21/2014 11.25 11.32 10.87 11 92,788
11/20/2014 10.92 11.12 10.83 11.1 80,398
11/19/2014 11.5 11.7 10.98 11 74,217
11/18/2014 11.55 11.81 11.49 11.68 84,696
11/17/2014 11.68 11.77 11.385 11.5 78,775
11/14/2014 11.59 11.77 11.49 11.72 51,152
11/13/2014 11.82 11.9 11.48 11.57 51,480
11/12/2014 11.75 11.93 11.71 11.85 69,434
11/11/2014 12.01 12.01 11.65 11.83 89,506
11/10/2014 11.77 12.1 11.62 12 450,159
11/07/2014 11.56 11.85 11.1 11.75 300,469
11/06/2014 12.68 12.75 12.06 12.15 227,252
11/05/2014 12.82 13.02 12.82 12.96 80,410
11/04/2014 12.95 13 12.77 12.81 37,913
11/03/2014 12.98 13.24 12.93 13 60,313
10/31/2014 13.39 13.4 12.95 12.99 217,171
10/30/2014 12.88 13.15 12.62 13.12 89,181
10/29/2014 12.64 12.99 12.51 12.89 47,171
10/28/2014 11.73 12.67 11.65 12.65 105,253
10/27/2014 11.45 11.76 11.24 11.71 69,620
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?