SRI

Stoneridge Historical Data

SRI Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 14 2022 20.37 -0.12 -0.59% 20.33 20.68 20.11 169,718
Jan 13 2022 20.49 0.81 4.12% 19.84 20.74 19.61 198,304
Jan 12 2022 19.68 -0.35 -1.75% 20.13 20.31 19.65 107,367
Jan 11 2022 20.03 -0.84 -4.02% 20.64 20.67 19.73 191,969
Jan 10 2022 20.87 -0.37 -1.74% 21.32 21.32 20.34 99,139
Jan 07 2022 21.24 -0.72 -3.28% 21.81 22.17 21.22 131,448
Jan 06 2022 21.96 0.28 1.29% 21.72 22.10 21.55 204,988
Jan 05 2022 21.68 0.99 4.78% 20.83 22.0439 20.71 182,469
Jan 04 2022 20.69 0.56 2.78% 20.27 21.115 19.95 314,855
Jan 03 2022 20.13 0.39 1.98% 19.94 20.52 19.53 349,824
Dec 31 2021 19.74 -0.01 -0.05% 19.61 20.08 19.60 277,113
Dec 30 2021 19.75 0.09 0.46% 19.79 20.28 19.625 174,660
Dec 29 2021 19.66 0.17 0.87% 19.74 19.89 19.53 208,378
Dec 28 2021 19.49 0.25 1.3% 19.28 20.07 19.24 167,955
Dec 27 2021 19.24 0.54 2.89% 18.67 19.36 18.67 151,585
Dec 24 2021 18.70 0.00 +0.00% 18.91 18.93 18.58 0
Dec 23 2021 18.70 0.04 0.21% 18.91 18.93 18.58 196,251
Dec 22 2021 18.66 0.01 0.05% 18.62 18.84 18.53 234,601
Dec 21 2021 18.65 -0.42 -2.2% 19.15 19.615 18.47 228,539
Dec 20 2021 19.07 -1.37 -6.7% 20.08 20.12 18.75 202,400
Dec 17 2021 20.44 -0.81 -3.81% 21.16 21.30 20.365 272,105
Dec 16 2021 21.25 -0.56 -2.57% 22.00 22.20 21.08 164,034
Dec 15 2021 21.81 0.55 2.59% 21.24 21.85 20.96 156,675
Dec 14 2021 21.26 0.07 0.33% 21.19 21.51 20.89 80,509
Dec 13 2021 21.19 -0.51 -2.35% 21.49 21.71 20.91 144,272
Dec 10 2021 21.70 0.13 0.6% 21.82 22.05 21.50 82,889
Dec 09 2021 21.57 -1.01 -4.47% 22.30 22.54 21.43 206,948
Dec 08 2021 22.58 0.15 0.67% 22.59 22.69 22.26 232,169
Dec 07 2021 22.43 -0.08 -0.36% 22.87 23.07 22.36 176,856
Dec 06 2021 22.51 0.06 0.27% 22.71 23.02 22.29 225,402
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 0.00 +0.00% 21.85 22.157 21.205 0
Nov 26 2021 21.57 -1.14 -5.02% 21.85 22.157 21.205 157,293
Nov 25 2021 22.71 0.00 +0.00% 22.71 23.04 22.56 0
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 0.00 +0.00% 22.11 22.62 21.91 0
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 0.00 +0.00% 22.05 22.32 21.855 0
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
Nov 03 2021 21.81 1.50 7.39% 20.20 21.98 20.20 133,692
Nov 02 2021 20.31 0.73 3.73% 19.70 20.43 19.32 250,242
Nov 01 2021 19.58 0.60 3.16% 18.99 19.76 18.71 298,324
Oct 29 2021 18.98 -0.47 -2.42% 19.39 19.50 18.56 203,970
Oct 28 2021 19.45 -1.70 -8.04% 20.87 21.36 19.23 672,807
Oct 27 2021 21.15 0.19 0.91% 20.77 21.57 20.65 227,185
Oct 26 2021 20.96 -0.46 -2.15% 21.39 21.39 20.87 181,188
Oct 25 2021 21.42 0.43 2.05% 21.20 21.52 20.98 140,416
Oct 22 2021 20.99 -0.12 -0.57% 21.10 21.22 20.91 97,725
Oct 21 2021 21.11 0.14 0.67% 21.14 21.64 21.00 142,375
Oct 20 2021 20.97 0.46 2.24% 20.58 21.08 20.14 113,315
Oct 19 2021 20.51 -0.33 -1.58% 20.79 20.79 20.07 119,100
Oct 18 2021 20.84 -0.27 -1.28% 21.24 21.265 20.74 148,707


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.