SRI

Stoneridge Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Stoneridge Inc SRI NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.68 -3.53% 18.61 16:00:24
Open Price Low Price High Price Close Price Prev Close
19.67 18.35 19.675 18.61 19.29
more quote information »

SRI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week17.0319.67516.6718.19127,9571.589.28%
1 Month19.6520.1415.7918.24137,297-1.04-5.29%
3 Months16.7422.2115.7918.92142,1851.8711.17%
6 Months22.5123.4613.6419.25166,056-3.90-17.33%
1 Year31.2833.0013.6421.69150,165-12.67-40.51%
3 Years27.4338.2013.6424.48180,243-8.82-32.15%
5 Years16.1738.2013.6425.37193,8372.4415.09%

SRI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 20 2022 18.61 -0.68 -3.53% 19.67 19.675 18.35 117,622
May 19 2022 19.29 0.24 1.26% 18.97 19.33 18.78 139,056
May 18 2022 19.05 0.12 0.63% 18.66 19.12 18.66 122,407
May 17 2022 18.93 2.17 12.95% 17.17 19.01 17.17 118,936
May 16 2022 16.76 -0.27 -1.59% 16.85 17.23 16.67 159,800
May 13 2022 17.03 0.29 1.73% 17.03 17.45 16.86 99,586
May 12 2022 16.74 0.55 3.4% 16.14 17.05 16.14 151,019
May 11 2022 16.19 0.06 0.37% 16.26 16.525 15.87 120,650
May 10 2022 16.13 -0.48 -2.89% 17.05 17.05 15.79 163,854
May 09 2022 16.61 -2.06 -11.03% 18.44 18.65 16.58 284,210
May 06 2022 18.67 -0.40 -2.1% 19.04 19.11 18.33 104,445
May 05 2022 19.07 -0.43 -2.21% 19.60 20.14 18.97 109,827
May 04 2022 19.50 0.69 3.67% 18.71 19.55 18.39 100,967
May 03 2022 18.81 -0.62 -3.19% 19.57 19.57 18.7101 118,421
May 02 2022 19.43 -0.28 -1.42% 19.67 20.10 19.05 198,100
Apr 29 2022 19.71 0.01 0.05% 19.48 19.85 19.48 185,465
Apr 28 2022 19.70 0.90 4.79% 19.03 19.73 18.475 114,765
Apr 27 2022 18.80 0.07 0.37% 18.83 19.38 18.36 109,507
Apr 26 2022 18.73 -0.53 -2.75% 18.98 19.16 18.6501 91,369
Apr 25 2022 19.26 0.39 2.07% 18.83 19.35 18.38 114,058
Apr 22 2022 18.87 -1.08 -5.41% 19.65 19.84 18.71 139,501
Apr 21 2022 19.95 -0.55 -2.68% 20.80 20.80 19.89 98,086
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.