Quantcast

Historical Stock Prices

SRI 
$27.16
*  
0.09
0.33%
Get SRI Alerts
*Delayed - data as of Nov. 16, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-2018

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.
11/16/2018 26.8 27.42 26.69 27.16 271,513
11/15/2018 26.11 27.19 25.8686 27.07 238,935
11/14/2018 26.7 27.06 26.105 26.3 366,498
11/13/2018 25.95 26.78 25.95 26.58 288,185
11/12/2018 25.84 26.26 25.73 25.76 381,939
11/09/2018 25.77 26.02 25.45 25.89 447,900
11/08/2018 25.8 26.08 25.54 26.02 201,293
11/07/2018 25.61 26.14 25.22 25.99 161,688
11/06/2018 25.49 25.775 25.15 25.45 164,940
11/05/2018 25.59 25.83 25.1 25.53 155,887
11/02/2018 25.66 25.91 24.92 25.51 333,954
11/01/2018 25.53 25.74 25.07 25.51 336,603
10/31/2018 25.65 25.71 25.08 25.41 428,452
10/30/2018 24.71 25.38 23.76 25.34 399,185
10/29/2018 23.46 28.5 23.46 24.99 840,143
10/26/2018 22.32 22.9 22.17 22.56 380,792
10/25/2018 22.5 22.9 22.41 22.64 381,742
10/24/2018 23.76 23.87 22.36 22.4 316,942
10/23/2018 23.18 24.07 22.76 23.82 444,014
10/22/2018 23.41 24.37 23.41 23.65 266,757
10/19/2018 24.04 24.04 23.28 23.36 416,206
10/18/2018 24.65 24.655 24.04 24.08 126,027
10/17/2018 25.1 25.13 24.435 24.84 108,830
10/16/2018 25.15 25.49 24.88 25.22 104,937
10/15/2018 24.7 25.28 24.66 24.89 125,547
10/12/2018 25.11 25.15 24.69 24.73 276,981
10/11/2018 24.87 25.5 24.71 24.73 427,522
10/10/2018 26.43 26.43 24.83 24.89 382,993
10/09/2018 27.69 28 26.35 26.46 286,393
10/08/2018 27.93 28.03 27.34 27.84 295,088
10/05/2018 28.18 28.42 27.69 28.09 245,991
10/04/2018 28.52 28.63 27.9 28.27 211,954
10/03/2018 28.45 28.73 28.05 28.57 264,964
10/02/2018 29 29.2819 28.24 28.5 268,770
10/01/2018 29.98 29.98 28.92 29.06 235,200
09/28/2018 29.9 30.405 29.56 29.72 361,525
09/27/2018 29.35 30.01 29.04 30 267,183
09/26/2018 29.52 29.52 28.41 29.24 388,963
09/25/2018 29.44 29.87 28.9802 29.58 449,571
09/24/2018 29.57 29.9221 29.35 29.62 430,676
09/21/2018 29.48 30.12 29.08 29.77 566,826
09/20/2018 28.84 29.38 28.585 29.28 201,515
09/19/2018 28.05 28.86 28.0024 28.6 149,330
09/18/2018 28.47 28.52 27.96 28.15 261,839
09/17/2018 28.38 28.735 28.158 28.54 293,275
09/14/2018 27.59 28.7 27.59 28.43 373,966
09/13/2018 28.34 28.46 27.53 27.56 138,121
09/12/2018 28.06 28.65 28.02 28.22 184,929
09/11/2018 28.28 28.55 27.6362 28.04 133,974
09/10/2018 28.69 28.815 28.17 28.43 85,145
09/07/2018 28.4 28.83 28.02 28.54 130,059
09/06/2018 29.38 29.4889 28.4 28.5 129,790
09/05/2018 29.39 29.6 28.96 29.34 133,470
09/04/2018 29.83 29.83 29.06 29.49 168,317
08/31/2018 29.69 30.08 29.38 29.93 290,560
08/30/2018 30.73 30.73 29.74 29.85 132,768
08/29/2018 30.52 30.78 30.12 30.63 172,157
08/28/2018 31.2 31.2 29.93 30.61 261,267
08/27/2018 30.63 31.36 30.63 31.11 190,183
08/24/2018 29.32 31.02 29.32 30.58 404,590
08/23/2018 31.24 31.33 29.13 29.16 709,133
08/22/2018 32.64 32.67 31.28 31.35 228,812
08/21/2018 32.72 33.03 32.57 32.71 108,611
08/20/2018 32.37 32.81 32.17 32.62 135,765
08/17/2018 31.42 32.3779 31.3 32.22 229,413
08/16/2018 31.48 31.89 31.41 31.48 155,433
*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?

Smart Portfolio