1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Stoneridge Inc (SRI)
  7. Historical

SRI

Stoneridge Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Stoneridge Inc SRI NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.67 -2.9% 22.45 16:01:00
Open Price Low Price High Price Close Price Prev Close
23.13 22.32 23.21 22.45 23.12
more quote information »

SRI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week21.8523.4621.20522.11247,4450.602.75%
1 Month22.0523.4621.20522.25168,8390.401.81%
3 Months21.2123.4618.5621.06172,0771.245.85%
6 Months30.1633.0018.5624.09141,547-7.71-25.56%
1 Year27.3238.2018.5627.66134,549-4.87-17.83%
3 Years27.2538.2013.8725.84191,678-4.80-17.61%
5 Years16.0538.2013.8725.39191,7096.4039.88%

SRI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 22.45 -0.67 -2.9% 23.13 23.21 22.32 191,909
Dec 02 2021 23.12 0.50 2.21% 22.82 23.46 22.45 225,777
Dec 01 2021 22.62 0.79 3.62% 22.47 23.29 21.96 160,177
Nov 30 2021 21.83 0.10 0.46% 21.34 22.165 21.23 416,332
Nov 29 2021 21.73 0.16 0.74% 21.95 22.13 21.43 277,646
Nov 26 2021 21.57 -1.14 -5.02% 21.85 22.157 21.205 157,293
Nov 24 2021 22.71 -0.29 -1.26% 22.71 23.04 22.56 68,630
Nov 23 2021 23.00 -0.15 -0.65% 23.12 23.22 22.83 134,412
Nov 22 2021 23.15 0.72 3.21% 22.51 23.265 22.3556 135,207
Nov 19 2021 22.43 -0.20 -0.88% 22.50 22.97 22.39 195,936
Nov 18 2021 22.63 0.17 0.76% 22.50 22.65 22.31 224,573
Nov 17 2021 22.46 0.23 1.03% 22.11 22.62 21.91 204,783
Nov 16 2021 22.23 -0.26 -1.16% 22.61 22.88 22.23 198,732
Nov 15 2021 22.49 0.50 2.27% 22.17 22.52 21.87 80,990
Nov 12 2021 21.99 -0.05 -0.23% 22.13 22.59 21.95 92,472
Nov 11 2021 22.04 0.32 1.47% 21.82 22.17 21.38 92,060
Nov 10 2021 21.72 0.16 0.74% 21.56 21.87 21.34 109,768
Nov 09 2021 21.56 -0.31 -1.42% 21.71 21.78 21.32 132,105
Nov 08 2021 21.87 -0.29 -1.31% 22.43 22.81 21.75 139,939
Nov 05 2021 22.16 0.44 2.03% 22.05 22.32 21.855 161,118
Nov 04 2021 21.72 -0.09 -0.41% 21.79 22.23 21.57 188,837
See More Historical Prices »


Your Recent History
NYSE
SRI
Stoneridge
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.