Stoneridge, Inc. Historical Stock Prices

SRI 
$11.63
*  
0.30
2.65%
Get SRI Alerts
*Delayed - data as of Dec. 17, 2014  -  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 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  11.32  11.75  11.18  11.63 80,623
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
10/24/2014 11.56 11.73 11.45 11.53 40,014
10/23/2014 11.35 11.63 11.32 11.51 34,797
10/22/2014 11.83 11.83 11.25 11.26 45,928
10/21/2014 11.7 11.821 11.48 11.78 51,002
10/20/2014 11.33 11.7 11.2903 11.6 87,131
10/17/2014 11.57 11.77 11.1225 11.35 138,513
10/16/2014 10.92 11.59 10.92 11.42 115,706
10/15/2014 10.64 11.18 10.46 11.14 140,873
10/14/2014 11.06 11.43 10.76 10.85 125,526
10/13/2014 10.94 11.25 10.77 10.93 63,841
10/10/2014 10.8 11.09 10.8 10.89 73,601
10/09/2014 11.19 11.19 10.76 10.91 70,686
10/08/2014 11.25 11.35 10.89 11.24 62,700
10/07/2014 11.36 11.65 11.2 11.28 105,236
10/06/2014 11.45 11.63 11.17 11.46 158,416
10/03/2014 11.48 11.48 11.07 11.35 69,940
10/02/2014 10.92 11.45 10.891 11.37 103,040
10/01/2014 11.27 11.4 10.96 10.96 81,947
09/30/2014 11.67 11.67 11.25 11.27 105,185
09/29/2014 12.08 12.09 11.59 11.65 106,953
09/26/2014 11.93 12.24 11.9 12.22 146,252
09/25/2014 11.97 12.06 11.72 11.91 88,233
09/24/2014 12.36 12.36 11.73 12.04 86,942
09/23/2014 12.39 12.54 12.28 12.3 85,534
09/22/2014 12.47 12.49 12.29 12.45 99,201
09/19/2014 12.94 12.94 12.35 12.53 243,804
09/18/2014 12.92 12.98 12.69 12.95 55,368
09/17/2014 12.87 13.02 12.626 12.88 59,938
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?