Quantcast

Historical Stock Prices

SRI 
$29.77
*  
0.49
1.67%
Get SRI Alerts
*Delayed - data as of Sep. 21, 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

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

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-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.
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
08/15/2018 31 31.36 30.8876 31.31 142,314
08/14/2018 31.63 31.81 31.09 31.15 235,631
08/13/2018 31.35 31.74 31.2 31.52 132,384
08/10/2018 31.33 31.9 30.87 31.51 163,214
08/09/2018 32.39 32.57 31.45 31.58 171,526
08/08/2018 31.73 32.65 31.71 32.43 202,691
08/07/2018 31.38 31.93 31.29 31.81 206,402
08/06/2018 30.84 31.83 30.78 31.37 377,459
08/03/2018 34.88 34.88 30.44 31.09 626,956
08/02/2018 32.87 35 32.87 34.82 425,943
08/01/2018 33.84 34.16 33.15 33.96 256,861
07/31/2018 33.5 34.09 33.375 34 206,098
07/30/2018 33.32 33.63 32.87 33.31 209,014
07/27/2018 33.23 33.68 33 33.37 172,783
07/26/2018 33.22 34.12 33.05 33.24 158,169
07/25/2018 33.19 33.43 32.17 33.36 238,474
07/24/2018 33.98 34.49 33.19 33.42 253,561
07/23/2018 33.61 33.99 33.0318 33.77 122,913
07/20/2018 34.25 34.25 33.67 33.72 140,706
07/19/2018 34.3 34.6632 33.8 34.42 96,247
07/18/2018 34.74 34.9899 34.23 34.36 145,800
07/17/2018 34.11 34.89 34 34.72 252,195
07/16/2018 34.58 34.58 33.95 34.19 192,387
07/13/2018 34.48 34.9632 34.18 34.65 133,308
07/12/2018 34.51 34.81 33.751 34.5 204,894
07/11/2018 35.2 35.2 34.19 34.42 390,027
07/10/2018 35.8 35.86 34.96 35.2 143,319
07/09/2018 36.13 36.54 35.63 35.8 188,032
07/06/2018 35.66 36.09 35.3 35.71 160,564
07/05/2018 36 36.36 35.54 35.71 326,917
07/03/2018 35.64 36.08 34.99 36 300,212
07/02/2018 35.11 35.52 34.56 35.51 512,386
06/29/2018 36.1 36.1364 35.13 35.14 288,253
06/28/2018 35.01 35.97 34.52 35.85 312,026
06/27/2018 36.8 36.97 35.13 35.16 622,559
06/26/2018 36.77 37.69 36.67 36.78 514,504
06/25/2018 37.2 37.2 35.6766 36.77 820,632
06/22/2018 36.61 37.15 36.16 37.15 1,093,058
06/21/2018 35.45 36.61 34.857 36.4 995,344
*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