Stoneridge Inc (SRI) Historical Stock Data
6.09 ↑0.09 (1.50%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SRI is down -0.86% a day on average. There have been 12 days where Stoneridge Inc closed green and 18 days where SRI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 5.99 | 6.09 | ↑$0.10 (1.67%) | 5.90 | 6.16 | 888.67K |
| 2024-11-19 | 6.22 | 6.00 | ↓$0.22 (-3.54%) | 5.97 | 6.23 | 255.85K |
| 2024-11-18 | 6.56 | 6.29 | ↓$0.27 (-4.12%) | 6.22 | 6.67 | 260.56K |
| 2024-11-15 | 6.66 | 6.60 | ↓$0.06 (-0.90%) | 6.49 | 6.70 | 244.21K |
| 2024-11-14 | 7.03 | 6.60 | ↓$0.43 (-6.12%) | 6.50 | 7.18 | 281.88K |
| 2024-11-13 | 7.27 | 7.06 | ↓$0.21 (-2.89%) | 6.95 | 7.29 | 310.84K |
| 2024-11-12 | 7.42 | 7.20 | ↓$0.22 (-2.96%) | 7.03 | 7.49 | 383.51K |
| 2024-11-11 | 7.28 | 7.52 | ↑$0.24 (3.30%) | 7.28 | 7.64 | 350.10K |
| 2024-11-08 | 7.41 | 7.23 | ↓$0.18 (-2.43%) | 7.19 | 7.41 | 348.62K |
| 2024-11-07 | 7.72 | 7.43 | ↓$0.29 (-3.76%) | 7.41 | 7.85 | 323.26K |
| 2024-11-06 | 7.62 | 7.74 | ↑$0.12 (1.57%) | 7.57 | 8.01 | 677.02K |
| 2024-11-05 | 6.91 | 7.21 | ↑$0.30 (4.34%) | 6.86 | 7.23 | 349.10K |
| 2024-11-04 | 6.90 | 6.99 | ↑$0.09 (1.30%) | 6.79 | 7.41 | 454.24K |
| 2024-11-01 | 6.99 | 6.89 | ↓$0.10 (-1.43%) | 6.83 | 7.25 | 457.76K |
| 2024-10-31 | 7.50 | 6.99 | ↓$0.51 (-6.80%) | 6.76 | 8.71 | 1.43M |
| 2024-10-30 | 9.30 | 9.28 | ↓$0.02 (-0.22%) | 9.23 | 9.66 | 205.97K |
| 2024-10-29 | 9.44 | 9.45 | ↑$0.01 (0.11%) | 9.37 | 9.53 | 147.58K |
| 2024-10-28 | 9.25 | 9.61 | ↑$0.36 (3.89%) | 9.21 | 9.66 | 192.93K |
| 2024-10-25 | 9.04 | 9.12 | ↑$0.08 (0.88%) | 9.04 | 9.26 | 172.32K |
| 2024-10-24 | 9.44 | 8.98 | ↓$0.46 (-4.87%) | 8.94 | 9.44 | 160.61K |
| 2024-10-23 | 9.35 | 9.29 | ↓$0.06 (-0.64%) | 9.08 | 9.35 | 195.90K |
| 2024-10-22 | 9.58 | 9.35 | ↓$0.23 (-2.40%) | 9.32 | 9.68 | 170.92K |
| 2024-10-21 | 9.87 | 9.62 | ↓$0.25 (-2.53%) | 9.62 | 9.92 | 183.03K |
| 2024-10-18 | 9.87 | 9.84 | ↓$0.03 (-0.30%) | 9.74 | 9.92 | 190K |
| 2024-10-17 | 9.94 | 9.75 | ↓$0.19 (-1.91%) | 9.68 | 9.94 | 128.58K |
| 2024-10-16 | 9.91 | 9.94 | ↑$0.03 (0.30%) | 9.84 | 10.04 | 248.57K |
| 2024-10-15 | 10.22 | 9.82 | ↓$0.40 (-3.91%) | 9.80 | 10.33 | 202.78K |
| 2024-10-14 | 9.96 | 10.24 | ↑$0.28 (2.81%) | 9.87 | 10.25 | 215.32K |
| 2024-10-11 | 9.79 | 10.06 | ↑$0.27 (2.76%) | 9.79 | 10.07 | 247.73K |
| 2024-10-10 | 9.53 | 9.82 | ↑$0.29 (3.04%) | 9.48 | 9.87 | 356.36K |
Create an account or log in to view more rows.
$SRI i'm out of slaps for the day
$SRI they don’t want us to shine… But we gon shine…
$SRI love this stock!!!!
$SRI who else excited??
$SRI She's gettin' ready to...
$SRI watch this fly!!!!
$SRI due for a spike!
$SRI diamond balls
$SRI news?
$SRI in it to win it