Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	18.00	18.45	18.32	18.44	131,508	+0.54(+3.02%)
Mar 27, 2024	17.19	17.93	17.19	17.90	217,538	+0.85(+4.99%)
Mar 26, 2024	17.58	17.58	16.99	17.05	103,371	-0.43(-2.46%)
Mar 25, 2024	17.66	17.89	17.47	17.48	54,036	-0.17(-0.96%)
Mar 22, 2024	17.71	18.11	17.65	17.65	83,574	-0.09(-0.51%)
Mar 21, 2024	17.13	17.92	17.13	17.74	105,187	+0.65(+3.80%)
Mar 20, 2024	16.45	17.14	16.41	17.09	59,030	+0.64(+3.89%)
Mar 19, 2024	16.49	16.63	16.41	16.45	52,596	-0.07(-0.42%)
Mar 18, 2024	16.76	16.77	16.48	16.52	81,813	-0.23(-1.37%)
Mar 15, 2024	16.66	17.18	16.56	16.75	220,386	+0.05(+0.30%)
Mar 14, 2024	16.93	16.97	16.51	16.70	123,672	-0.35(-2.05%)
Mar 13, 2024	16.56	17.18	16.56	17.05	90,503	+0.41(+2.46%)
Mar 12, 2024	16.57	16.73	16.47	16.64	71,639	+0.02(+0.12%)
Mar 11, 2024	16.85	16.85	16.59	16.62	55,015	-0.23(-1.36%)
Mar 08, 2024	16.93	17.03	16.81	16.85	67,066	+0.09(+0.54%)
Mar 07, 2024	16.86	17.35	16.68	16.76	53,761	+0.00(+0.00%)
Mar 06, 2024	16.88	17.09	16.73	16.76	80,748	+0.03(+0.18%)
Mar 05, 2024	16.47	17.07	16.27	16.73	117,201	+0.12(+0.72%)
Mar 04, 2024	17.65	17.65	16.54	16.61	119,936	-1.05(-5.95%)
Mar 01, 2024	17.70	18.01	16.84	17.66	161,461	+0.09(+0.51%)
Feb 29, 2024	18.40	18.40	16.37	17.57	262,191	-0.65(-3.57%)
Feb 28, 2024	18.36	18.53	18.22	18.22	84,871	-0.39(-2.10%)
Feb 27, 2024	18.55	18.85	18.49	18.61	62,096	+0.19(+1.03%)
Feb 26, 2024	18.19	18.68	18.19	18.42	96,580	+0.15(+0.82%)
Feb 23, 2024	18.09	18.35	17.85	18.27	56,933	+0.10(+0.55%)
Feb 22, 2024	18.17	18.38	17.99	18.17	117,792	-0.07(-0.38%)
Feb 21, 2024	18.48	18.48	18.05	18.24	96,417	-0.25(-1.35%)
Feb 20, 2024	18.04	18.73	18.04	18.49	136,260	+0.12(+0.65%)
Feb 16, 2024	18.50	18.57	18.35	18.37	67,667	-0.37(-1.97%)
Feb 15, 2024	18.47	18.82	18.19	18.74	115,793	+0.48(+2.63%)
Feb 14, 2024	18.08	18.34	17.71	18.26	84,999	+0.43(+2.41%)
Feb 13, 2024	18.56	18.59	17.79	17.83	122,586	-1.40(-7.28%)
Feb 12, 2024	18.72	19.34	18.70	19.23	124,269	+0.62(+3.33%)
Feb 09, 2024	18.38	18.72	18.32	18.61	58,138	+0.24(+1.31%)
Feb 08, 2024	18.27	18.39	18.14	18.37	52,480	+0.10(+0.55%)
Feb 07, 2024	18.40	18.48	18.15	18.27	45,384	-0.12(-0.65%)
Feb 06, 2024	17.96	18.49	17.96	18.39	47,293	+0.38(+2.11%)
Feb 05, 2024	18.03	18.11	17.60	18.01	59,833	-0.23(-1.26%)
Feb 02, 2024	18.02	18.43	17.97	18.24	61,498	-0.12(-0.65%)
Feb 01, 2024	17.92	18.45	17.92	18.36	97,260	+0.57(+3.20%)
Jan 31, 2024	18.42	18.42	17.79	17.79	105,844	-0.68(-3.68%)
Jan 30, 2024	18.26	18.50	18.09	18.47	82,663	+0.14(+0.76%)
Jan 29, 2024	18.23	18.34	17.86	18.33	127,044	+0.05(+0.27%)
Jan 26, 2024	18.73	18.80	18.24	18.28	65,813	-0.30(-1.61%)
Jan 25, 2024	18.36	18.59	18.15	18.58	82,161	+0.61(+3.39%)
Jan 24, 2024	18.27	18.27	17.82	17.97	57,835	+0.02(+0.11%)
Jan 23, 2024	17.91	18.05	17.68	17.95	77,680	+0.33(+1.87%)
Jan 22, 2024	17.16	17.62	17.16	17.62	54,993	+0.68(+4.01%)
Jan 19, 2024	16.88	16.95	16.63	16.94	67,986	+0.08(+0.47%)
Jan 18, 2024	16.98	17.04	16.65	16.86	46,317	-0.02(-0.12%)
Jan 17, 2024	17.09	17.34	16.77	16.88	77,160	-0.52(-2.99%)
Jan 16, 2024	17.62	17.72	17.29	17.40	71,772	-0.50(-2.79%)
Jan 12, 2024	18.02	18.18	17.77	17.90	112,064	+0.15(+0.85%)
Jan 11, 2024	17.72	17.83	17.56	17.75	67,496	-0.11(-0.62%)
Jan 10, 2024	17.31	17.88	17.31	17.86	104,431	+0.42(+2.41%)
Jan 09, 2024	17.50	17.50	17.18	17.44	61,202	-0.35(-1.97%)
Jan 08, 2024	17.78	17.95	17.59	17.79	55,242	-0.10(-0.56%)
Jan 05, 2024	17.96	18.32	17.88	17.89	131,668	-0.18(-1.00%)
Jan 04, 2024	18.18	18.25	18.02	18.07	93,447	-0.06(-0.33%)
Jan 03, 2024	18.89	18.89	18.02	18.13	130,461	-0.97(-5.08%)
Jan 02, 2024	19.48	19.67	18.95	19.10	123,334	-0.47(-2.40%)
Dec 29, 2023	19.70	19.75	19.43	19.57	152,452	-0.13(-0.66%)
Dec 28, 2023	19.40	19.77	19.33	19.70	79,452	+0.15(+0.77%)
Dec 27, 2023	19.66	19.75	19.42	19.55	76,038	-0.01(-0.05%)
Dec 26, 2023	19.78	19.80	19.26	19.56	109,760	-0.18(-0.91%)
Dec 22, 2023	19.33	19.91	19.24	19.74	155,390	+0.41(+2.12%)
Dec 21, 2023	19.45	19.49	19.07	19.33	166,873	+0.23(+1.20%)
Dec 20, 2023	18.82	19.55	18.80	19.10	167,431	+0.28(+1.49%)
Dec 19, 2023	18.33	18.85	18.10	18.82	98,960	+0.74(+4.09%)
Dec 18, 2023	18.04	18.24	17.80	18.08	89,319	+0.09(+0.50%)
Dec 15, 2023	18.43	18.43	17.82	17.99	188,532	-0.25(-1.37%)
Dec 14, 2023	18.08	18.42	17.89	18.24	129,673	+0.68(+3.87%)
Dec 13, 2023	16.99	17.60	16.44	17.56	86,707	+0.53(+3.11%)
Dec 12, 2023	17.45	17.45	16.97	17.03	44,649	-0.34(-1.96%)
Dec 11, 2023	17.04	17.44	16.94	17.37	62,003	+0.42(+2.48%)
Dec 08, 2023	16.92	17.17	16.89	16.95	53,731	-0.04(-0.24%)
Dec 07, 2023	16.75	17.02	16.54	16.99	63,763	+0.33(+1.98%)
Dec 06, 2023	17.09	17.20	16.61	16.66	54,365	-0.21(-1.24%)
Dec 05, 2023	16.76	17.01	16.59	16.87	67,622	-0.07(-0.41%)
Dec 04, 2023	16.64	16.98	16.64	16.94	61,583	+0.18(+1.07%)
Dec 01, 2023	16.06	16.80	15.92	16.76	95,497	+0.76(+4.75%)
Nov 30, 2023	16.75	16.75	16.00	16.00	114,186	-0.60(-3.61%)
Nov 29, 2023	16.50	17.02	16.47	16.60	105,128	+0.40(+2.47%)
Nov 28, 2023	16.33	16.37	16.13	16.20	50,342	-0.25(-1.52%)
Nov 27, 2023	16.51	16.51	16.35	16.45	72,173	-0.09(-0.54%)
Nov 24, 2023	16.52	16.72	16.52	16.54	36,313	+0.10(+0.61%)
Nov 22, 2023	16.64	16.81	16.42	16.44	45,174	+0.02(+0.12%)
Nov 21, 2023	16.51	16.83	16.39	16.42	62,490	-0.26(-1.56%)
Nov 20, 2023	16.60	16.84	16.59	16.68	64,892	+0.08(+0.48%)
Nov 17, 2023	16.47	16.75	16.30	16.60	145,165	+0.34(+2.09%)
Nov 16, 2023	16.69	16.87	16.22	16.26	75,413	-0.47(-2.81%)
Nov 15, 2023	17.16	17.65	16.71	16.73	101,963	-0.52(-3.01%)
Nov 14, 2023	16.93	17.29	16.90	17.25	94,970	+1.03(+6.35%)
Nov 13, 2023	15.99	16.33	15.79	16.22	57,502	+0.22(+1.37%)
Nov 10, 2023	15.92	16.05	15.64	16.00	79,934	+0.18(+1.14%)
Nov 09, 2023	16.18	16.18	15.58	15.82	109,759	-0.36(-2.22%)
Nov 08, 2023	16.49	16.50	16.06	16.18	75,762	-0.24(-1.46%)
Nov 07, 2023	16.27	16.58	16.06	16.42	138,587	+0.03(+0.18%)
Nov 06, 2023	16.99	16.99	16.32	16.39	144,921	-0.49(-2.90%)
Nov 03, 2023	17.18	17.92	16.70	16.88	152,791	+0.28(+1.69%)
Nov 02, 2023	16.96	16.96	15.86	16.60	365,535	+0.42(+2.60%)
Nov 01, 2023	16.17	16.24	15.96	16.18	95,392	-0.09(-0.55%)
Oct 31, 2023	16.27	16.67	16.23	16.27	119,334	-0.13(-0.79%)
Oct 30, 2023	16.35	16.55	16.01	16.40	120,619	+0.32(+1.99%)
Oct 27, 2023	16.62	16.82	15.98	16.08	111,030	-0.63(-3.77%)
Oct 26, 2023	16.47	17.06	16.47	16.71	67,568	+0.37(+2.26%)
Oct 25, 2023	16.41	16.49	16.22	16.34	94,413	-0.18(-1.09%)
Oct 24, 2023	16.59	16.80	16.33	16.52	89,522	+0.11(+0.67%)
Oct 23, 2023	16.87	16.99	16.31	16.41	93,838	-0.42(-2.50%)
Oct 20, 2023	16.75	16.90	16.58	16.83	103,271	+0.16(+0.96%)
Oct 19, 2023	17.10	17.25	16.57	16.67	68,478	-0.55(-3.19%)
Oct 18, 2023	17.71	17.73	17.21	17.22	90,529	-0.63(-3.53%)
Oct 17, 2023	17.62	18.21	17.62	17.85	114,969	-0.04(-0.22%)
Oct 16, 2023	17.89	18.20	17.79	17.89	56,386	+0.34(+1.94%)
Oct 13, 2023	18.26	18.26	17.50	17.55	76,790	-0.68(-3.73%)
Oct 12, 2023	18.77	18.77	17.95	18.23	55,085	-0.51(-2.72%)
Oct 11, 2023	18.80	18.93	18.60	18.74	67,311	+0.13(+0.70%)
Oct 10, 2023	18.54	18.89	18.53	18.61	96,307	+0.23(+1.25%)
Oct 09, 2023	18.42	18.48	18.24	18.38	52,572	-0.22(-1.18%)
Oct 06, 2023	18.14	18.89	18.14	18.60	111,257	+0.34(+1.86%)
Oct 05, 2023	18.37	18.37	17.71	18.26	117,573	-0.13(-0.71%)
Oct 04, 2023	18.49	18.72	18.30	18.39	91,813	-0.17(-0.92%)
Oct 03, 2023	19.10	19.10	18.46	18.56	102,425	-0.77(-3.98%)
Oct 02, 2023	19.90	19.92	19.10	19.33	72,774	-0.74(-3.69%)
Sep 29, 2023	20.16	20.18	19.72	20.07	71,935	+0.04(+0.20%)
Sep 28, 2023	19.79	20.26	19.79	20.03	64,850	+0.14(+0.70%)
Sep 27, 2023	19.31	19.89	19.31	19.89	79,649	+0.59(+3.06%)
Sep 26, 2023	19.67	19.86	19.29	19.30	93,903	-0.56(-2.82%)
Sep 25, 2023	19.57	19.88	19.60	19.86	43,684	+0.15(+0.76%)
Sep 22, 2023	20.09	20.13	19.37	19.71	67,502	-0.27(-1.35%)
Sep 21, 2023	19.67	20.23	19.41	19.98	72,525	+0.02(+0.10%)
Sep 20, 2023	19.22	20.52	19.12	19.96	138,641	+0.95(+5.00%)
Sep 19, 2023	18.82	19.30	18.82	19.01	62,943	+0.23(+1.22%)
Sep 18, 2023	18.55	18.84	18.46	18.78	76,809	+0.21(+1.13%)
Sep 15, 2023	18.93	19.05	18.47	18.57	191,493	-0.46(-2.42%)
Sep 14, 2023	18.78	19.08	18.78	19.03	54,092	+0.36(+1.93%)
Sep 13, 2023	19.13	19.13	18.66	18.67	46,636	-0.42(-2.20%)
Sep 12, 2023	19.13	19.48	19.05	19.09	47,157	-0.03(-0.16%)
Sep 11, 2023	19.22	19.28	19.00	19.12	57,373	-0.03(-0.16%)
Sep 08, 2023	19.46	19.46	19.05	19.15	73,874	-0.17(-0.88%)
Sep 07, 2023	19.56	19.59	19.01	19.32	77,379	-0.40(-2.03%)
Sep 06, 2023	20.08	20.14	19.65	19.72	47,260	-0.24(-1.20%)
Sep 05, 2023	20.79	20.79	19.71	19.96	55,920	-1.10(-5.22%)
Sep 01, 2023	20.65	21.33	20.65	21.06	73,926	+0.51(+2.48%)
Aug 31, 2023	20.44	20.90	20.38	20.55	96,165	+0.31(+1.53%)
Aug 30, 2023	19.93	20.26	19.93	20.24	54,171	+0.33(+1.66%)
Aug 29, 2023	20.18	20.18	19.88	19.91	81,325	-0.22(-1.09%)
Aug 28, 2023	20.09	20.48	20.06	20.13	46,016	+0.10(+0.50%)
Aug 25, 2023	20.17	20.31	19.78	20.03	82,401	+0.00(+0.00%)
Aug 24, 2023	20.99	21.11	20.00	20.03	74,169	-1.11(-5.25%)
Aug 23, 2023	20.58	21.34	20.58	21.14	80,519	+0.44(+2.13%)
Aug 22, 2023	21.26	21.26	20.67	20.70	59,700	-0.44(-2.08%)
Aug 21, 2023	21.28	21.35	21.02	21.14	70,036	-0.08(-0.38%)
Aug 18, 2023	20.86	21.43	20.86	21.22	60,386	+0.14(+0.66%)
Aug 17, 2023	21.70	21.70	20.97	21.08	92,447	-0.40(-1.86%)
Aug 16, 2023	22.10	22.32	21.48	21.48	136,372	-0.78(-3.50%)
Aug 15, 2023	22.66	22.66	22.11	22.26	79,640	-0.47(-2.07%)
Aug 14, 2023	22.50	22.73	22.20	22.73	97,246	+0.06(+0.26%)
Aug 11, 2023	22.88	23.04	22.60	22.67	86,309	-0.35(-1.52%)
Aug 10, 2023	23.44	23.46	22.69	23.02	127,448	-0.42(-1.79%)
Aug 09, 2023	23.74	23.74	23.11	23.44	113,348	-0.38(-1.60%)
Aug 08, 2023	24.06	24.05	23.37	23.82	91,813	-0.65(-2.66%)
Aug 07, 2023	24.08	24.51	23.90	24.47	139,965	+0.52(+2.17%)
Aug 04, 2023	23.49	24.48	23.32	23.95	249,090	+0.46(+1.96%)
Aug 03, 2023	24.21	24.21	22.40	23.49	306,238	+2.90(+14.08%)
Aug 02, 2023	20.45	20.71	20.40	20.59	76,454	-0.24(-1.15%)
Aug 01, 2023	20.25	20.92	20.25	20.83	63,630	+0.39(+1.91%)
Jul 31, 2023	19.97	20.47	19.97	20.44	173,060	+0.50(+2.51%)
Jul 28, 2023	20.00	20.34	19.88	19.94	77,456	+0.10(+0.50%)
Jul 27, 2023	20.00	20.00	19.51	19.84	98,777	-0.03(-0.15%)
Jul 26, 2023	19.52	20.07	19.52	19.87	64,811	+0.26(+1.33%)
Jul 25, 2023	19.77	19.77	19.42	19.61	77,033	-0.26(-1.31%)
Jul 24, 2023	19.93	20.08	19.70	19.87	79,288	-0.10(-0.50%)
Jul 21, 2023	20.18	20.18	19.91	19.97	93,417	-0.02(-0.10%)
Jul 20, 2023	19.50	20.01	19.45	19.99	113,604	+0.45(+2.30%)
Jul 19, 2023	19.61	19.68	19.36	19.54	107,231	-0.03(-0.15%)
Jul 18, 2023	19.17	19.68	19.17	19.57	145,669	+0.41(+2.14%)
Jul 17, 2023	19.18	19.42	19.04	19.16	78,515	-0.02(-0.10%)
Jul 14, 2023	19.26	19.31	18.85	19.18	84,398	-0.05(-0.26%)
Jul 13, 2023	19.91	19.91	19.18	19.23	117,172	-0.60(-3.03%)
Jul 12, 2023	19.98	20.16	19.77	19.83	154,593	+0.27(+1.38%)
Jul 11, 2023	19.02	19.57	19.02	19.56	128,374	+0.58(+3.06%)
Jul 10, 2023	18.64	19.05	18.64	18.98	85,968	+0.26(+1.39%)
Jul 07, 2023	18.46	18.89	18.46	18.72	137,849	+0.33(+1.79%)
Jul 06, 2023	18.47	18.63	18.10	18.39	112,922	-0.36(-1.92%)
Jul 05, 2023	18.68	18.88	18.36	18.75	153,501	-0.12(-0.64%)
Jul 03, 2023	18.71	19.03	18.62	18.87	43,973	+0.02(+0.11%)
Jun 30, 2023	18.87	19.11	18.61	18.85	122,067	+0.19(+1.02%)
Jun 29, 2023	17.95	18.81	17.76	18.66	165,501	+0.80(+4.48%)
Jun 28, 2023	17.52	17.92	17.30	17.86	114,370	+0.34(+1.94%)
Jun 27, 2023	17.26	17.59	17.17	17.52	105,931	+0.32(+1.86%)
Jun 26, 2023	17.06	17.83	17.06	17.20	91,311	+0.05(+0.29%)
Jun 23, 2023	17.33	17.67	17.11	17.15	181,890	-0.53(-3.00%)
Jun 22, 2023	17.89	17.89	17.32	17.68	72,974	-0.32(-1.78%)
Jun 21, 2023	17.87	18.12	17.74	18.00	125,202	+0.08(+0.45%)
Jun 20, 2023	17.61	17.92	17.25	17.92	120,548	+0.15(+0.84%)
Jun 16, 2023	18.28	18.28	17.72	17.77	131,325	-0.34(-1.88%)
Jun 15, 2023	17.76	18.25	17.76	18.11	91,973	+1.71(+10.43%)
May 08, 2023	16.36	16.59	16.21	16.40	161,576	+0.06(+0.37%)
May 05, 2023	17.09	17.09	15.95	16.34	207,934	-0.48(-2.85%)
May 04, 2023	19.39	19.39	16.46	16.82	381,555	-2.34(-12.21%)
May 03, 2023	18.89	19.69	18.89	19.16	336,864	+0.17(+0.90%)
May 02, 2023	18.68	19.02	18.52	18.99	158,301	+0.11(+0.58%)
May 01, 2023	18.87	19.47	18.79	18.88	111,182	+0.05(+0.27%)
Apr 28, 2023	18.09	18.89	18.09	18.83	144,534	+0.77(+4.26%)
Apr 27, 2023	17.88	18.16	17.69	18.06	169,136	+0.21(+1.18%)
Apr 26, 2023	18.17	18.17	17.73	17.85	119,888	-0.47(-2.57%)
Apr 25, 2023	18.52	18.73	18.30	18.32	103,456	-0.38(-2.03%)
Apr 24, 2023	18.66	18.87	18.44	18.70	413,690	+0.05(+0.27%)
Apr 21, 2023	18.95	19.04	18.30	18.65	243,325	-0.34(-1.79%)
Apr 20, 2023	18.79	19.14	18.72	18.99	172,884	+0.01(+0.05%)
Apr 19, 2023	18.73	19.10	18.59	18.98	318,774	+0.17(+0.90%)
Apr 18, 2023	19.07	19.11	18.73	18.81	131,081	-0.15(-0.79%)
Apr 17, 2023	18.70	19.01	18.59	18.96	243,090	+0.33(+1.77%)
Apr 14, 2023	18.55	18.74	18.44	18.63	161,566	+0.01(+0.05%)
Apr 13, 2023	18.56	18.68	18.47	18.62	159,316	+0.20(+1.09%)
Apr 12, 2023	18.62	18.73	18.40	18.42	102,515	-0.04(-0.22%)
Apr 11, 2023	18.30	18.66	18.30	18.46	140,767	+0.35(+1.93%)
Apr 10, 2023	17.50	18.21	17.50	18.11	95,146	+0.52(+2.96%)
Apr 06, 2023	17.86	17.99	17.44	17.59	104,834	-0.37(-2.06%)
Apr 05, 2023	17.80	18.05	17.50	17.96	108,230	+0.11(+0.62%)
Apr 04, 2023	18.67	18.67	17.70	17.85	126,042	-0.84(-4.49%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Stoneridge Inc (NY: SRI )

Historical Prices

Sections

Services

Follow Us