Australia markets open in 9 hours 19 minutes

Stoneridge, Inc. (SRI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
15.78+0.43 (+2.80%)
At close: 04:00PM EDT
16.16 +0.38 (+2.41%)
After hours: 06:13PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202415.4716.0715.4715.7815.78101,100
25 Apr 202415.0715.3714.8915.3515.35147,100
24 Apr 202415.2615.4215.1315.2515.25106,600
23 Apr 202415.2615.6315.2515.3815.38125,200
22 Apr 202415.6415.6415.2715.3215.32195,300
19 Apr 202415.2015.8315.2015.6115.6198,500
18 Apr 202415.1515.4815.1315.3515.35101,200
17 Apr 202415.9515.9515.0615.0715.0789,600
16 Apr 202415.9916.1515.7915.8115.8193,400
15 Apr 202416.1216.1215.6616.0316.0375,500
12 Apr 202416.3416.4315.8115.9415.94249,200
11 Apr 202416.4616.6016.3116.5316.5354,000
10 Apr 202417.1917.1916.2216.4116.41111,300
09 Apr 202417.6617.7917.5517.6817.6872,700
08 Apr 202417.7717.8817.5817.6217.6262,500
05 Apr 202417.4017.6617.2917.5417.5467,400
04 Apr 202417.8217.9717.3117.4017.4073,300
03 Apr 202417.2217.7217.2217.5817.5881,200
02 Apr 202417.8517.8517.3617.4517.4590,100
01 Apr 202418.2418.5717.8518.1818.18109,800
28 Mar 202418.0018.4517.9618.4418.44131,500
27 Mar 202417.1917.9317.1917.9017.90217,500
26 Mar 202417.5817.5816.9917.0517.05103,400
25 Mar 202417.6617.8917.4717.4817.4854,000
22 Mar 202417.7118.1117.6517.6517.6583,600
21 Mar 202417.1317.9217.1317.7417.74105,100
20 Mar 202416.4517.1416.4117.0917.0959,000
19 Mar 202416.4916.6316.4116.4516.4552,600
18 Mar 202416.7616.7716.4916.5216.5281,800
15 Mar 202416.6617.1816.5616.7516.75220,400
14 Mar 202416.9316.9716.5116.7016.70123,700
13 Mar 202416.5617.1816.5617.0517.0590,500
12 Mar 202416.5716.7416.4716.6416.6471,600
11 Mar 202416.8516.8516.5916.6216.6255,000
08 Mar 202416.9317.0316.8116.8516.8567,100
07 Mar 202416.8617.3516.6816.7616.7653,800
06 Mar 202416.8817.0916.7316.7616.7680,700
05 Mar 202416.4717.0716.2716.7316.73117,200
04 Mar 202417.6517.6516.5416.6116.61119,900
01 Mar 202417.7018.0116.8417.6617.66161,500
29 Feb 202418.4018.4016.3717.5717.57262,200
28 Feb 202418.3618.5318.2218.2218.2284,800
27 Feb 202418.5518.8518.4918.6118.6162,100
26 Feb 202418.1918.6818.1918.4218.4296,600
23 Feb 202418.0918.3517.8518.2718.2756,900
22 Feb 202418.1718.3817.9918.1718.17117,800
21 Feb 202418.4818.4818.0518.2418.2496,400
20 Feb 202418.0418.7318.0418.4918.49136,300
16 Feb 202418.5018.5718.3518.3718.3767,700
15 Feb 202418.4718.8218.1918.7418.74115,800
14 Feb 202418.0818.3417.7118.2618.2685,000
13 Feb 202418.5618.5917.7917.8317.83122,600
12 Feb 202418.7219.3418.7019.2319.23124,300
09 Feb 202418.3818.7218.3218.6118.6158,100
08 Feb 202418.2718.3918.1418.3718.3752,500
07 Feb 202418.4018.4918.1518.2718.2745,400
06 Feb 202417.9618.4917.9618.3918.3947,300
05 Feb 202418.0318.1117.6018.0118.0159,800
02 Feb 202418.0218.4317.9718.2418.2461,500
01 Feb 202417.9218.4517.9218.3618.3697,300
31 Jan 202418.4218.4217.7917.7917.79105,800
30 Jan 202418.2618.5018.0918.4718.4782,700
29 Jan 202418.2318.3417.8618.3318.33127,000
26 Jan 202418.7318.8018.2418.2818.2865,800
25 Jan 202418.3618.5918.1518.5818.5882,200
24 Jan 202418.2718.2717.8217.9717.9757,800
23 Jan 202417.9118.0517.6817.9517.9577,600
22 Jan 202417.1617.6217.1617.6217.6255,000
19 Jan 202416.8816.9516.6316.9416.9468,000
18 Jan 202416.9817.0416.6516.8616.8646,300
17 Jan 202417.0917.3416.7716.8816.8877,200
16 Jan 202417.6217.7217.2917.4017.4071,800
12 Jan 202418.0218.1817.7717.9017.90112,100
11 Jan 202417.7217.8317.5617.7517.7567,500
10 Jan 202417.3117.8817.3117.8617.86104,400
09 Jan 202417.5017.5017.1817.4417.4461,200
08 Jan 202417.7817.9517.5917.7917.7955,200
05 Jan 202417.9618.3317.8817.8917.89131,700
04 Jan 202418.1818.2518.0218.0718.0793,400
03 Jan 202418.8918.8918.0218.1318.13130,500
02 Jan 202419.4819.6718.9519.1019.10123,300
29 Dec 202319.7019.7519.4319.5719.57152,500
28 Dec 202319.4019.7719.3319.7019.7079,500
27 Dec 202319.6619.7519.4219.5519.5576,000
26 Dec 202319.7819.8019.2619.5619.56109,800
22 Dec 202319.3319.9119.2419.7419.74155,400
21 Dec 202319.4519.4919.0719.3319.33166,900
20 Dec 202318.8219.5518.8019.1019.10167,400
19 Dec 202318.3318.8518.1018.8218.8299,000
18 Dec 202318.0418.2417.8018.0818.0889,300
15 Dec 202318.4318.4317.8217.9917.99188,500
14 Dec 202318.0818.4217.8918.2418.24129,700
13 Dec 202316.9917.6016.4417.5617.5687,500
12 Dec 202317.4517.4516.9717.0317.0344,600
11 Dec 202317.0417.4416.9417.3717.3762,000
08 Dec 202316.9217.1716.8916.9516.9553,700
07 Dec 202316.7517.0216.5416.9916.9963,800
06 Dec 202317.0917.2016.6116.6616.6654,400
05 Dec 202316.7617.0116.5916.8716.8767,600
04 Dec 202316.6416.9816.6416.9416.9461,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...