Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stoneridge, Inc. Common Stock (NY: SRI )

5.690 -0.060 (-1.04%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 5.690 5.990 5.670 5.690 527,526 -0.08(-1.39%)
Dec 19, 2024 5.830 5.930 5.520 5.770 515,569 -0.05(-0.86%)
Dec 18, 2024 6.500 6.610 5.765 5.820 440,534 -0.64(-9.91%)
Dec 17, 2024 6.320 6.570 6.320 6.460 279,618 +0.09(+1.41%)
Dec 16, 2024 6.480 6.600 6.340 6.370 293,683 -0.18(-2.75%)
Dec 13, 2024 6.620 6.730 6.500 6.550 281,240 -0.12(-1.80%)
Dec 12, 2024 6.550 6.750 6.460 6.670 444,516 +0.05(+0.76%)
Dec 11, 2024 6.640 6.710 6.460 6.620 528,236 +0.11(+1.69%)
Dec 10, 2024 6.580 6.630 6.220 6.510 340,218 -0.04(-0.61%)
Dec 09, 2024 6.600 6.770 6.480 6.550 251,052 +0.06(+0.92%)
Dec 06, 2024 6.550 6.685 6.290 6.490 257,649 +0.06(+0.93%)
Dec 05, 2024 6.680 6.720 6.420 6.430 268,285 -0.30(-4.46%)
Dec 04, 2024 6.620 6.825 6.600 6.730 299,286 +0.09(+1.36%)
Dec 03, 2024 7.030 7.130 6.600 6.640 282,433 -0.40(-5.68%)
Dec 02, 2024 6.880 7.085 6.700 7.040 358,273 +0.18(+2.62%)
Nov 29, 2024 6.940 6.980 6.800 6.860 223,400 +0.00(+0.00%)
Nov 27, 2024 6.810 6.950 6.665 6.860 281,037 +0.13(+1.93%)
Nov 26, 2024 6.710 6.750 6.430 6.730 288,191 -0.06(-0.88%)
Nov 25, 2024 6.740 6.950 6.710 6.790 968,208 +0.17(+2.57%)
Nov 22, 2024 6.380 6.770 6.370 6.620 235,532 +0.21(+3.28%)
Nov 21, 2024 6.150 6.520 6.140 6.410 293,800 +0.32(+5.25%)
Nov 20, 2024 5.990 6.155 5.895 6.090 888,671 +0.09(+1.50%)
Nov 19, 2024 6.220 6.230 5.970 6.000 250,390 -0.29(-4.61%)
Nov 18, 2024 6.560 6.670 6.220 6.290 260,557 -0.31(-4.70%)
Nov 15, 2024 6.660 6.700 6.490 6.600 244,214 +0.00(+0.00%)
Nov 14, 2024 7.030 7.180 6.500 6.600 281,880 -0.46(-6.52%)
Nov 13, 2024 7.270 7.290 6.950 7.060 310,837 -0.14(-1.94%)
Nov 12, 2024 7.420 7.490 7.030 7.200 383,507 -0.32(-4.26%)
Nov 11, 2024 7.280 7.640 7.280 7.520 350,096 +0.29(+4.01%)
Nov 08, 2024 7.410 7.410 7.190 7.230 348,819 -0.20(-2.69%)
Nov 07, 2024 7.720 7.850 7.410 7.430 323,259 -0.31(-4.01%)
Nov 06, 2024 7.620 8.010 7.570 7.740 677,024 +0.53(+7.35%)
Nov 05, 2024 6.910 7.225 6.860 7.210 349,100 +0.22(+3.15%)
Nov 04, 2024 6.900 7.410 6.790 6.990 454,241 +0.10(+1.45%)
Nov 01, 2024 6.990 7.245 6.830 6.890 457,764 -0.10(-1.43%)
Oct 31, 2024 7.500 8.710 6.760 6.990 1,428,670 -2.29(-24.68%)
Oct 30, 2024 9.300 9.660 9.230 9.280 205,969 -0.17(-1.80%)
Oct 29, 2024 9.440 9.530 9.370 9.450 147,580 -0.16(-1.66%)
Oct 28, 2024 9.250 9.660 9.205 9.610 192,929 +0.49(+5.37%)
Oct 25, 2024 9.040 9.260 9.040 9.120 172,324 +0.14(+1.56%)
Oct 24, 2024 9.440 9.440 8.942 8.980 160,610 -0.31(-3.34%)
Oct 23, 2024 9.350 9.350 9.080 9.290 195,897 -0.06(-0.64%)
Oct 22, 2024 9.580 9.680 9.320 9.350 170,936 -0.27(-2.81%)
Oct 21, 2024 9.870 9.920 9.620 9.620 183,025 -0.22(-2.24%)
Oct 18, 2024 9.870 9.920 9.740 9.840 190,002 +0.09(+0.92%)
Oct 17, 2024 9.940 9.940 9.680 9.750 128,584 -0.19(-1.91%)
Oct 16, 2024 9.910 10.04 9.840 9.940 248,574 +0.12(+1.22%)
Oct 15, 2024 10.22 10.33 9.800 9.820 202,775 -0.42(-4.10%)
Oct 14, 2024 9.960 10.25 9.870 10.24 215,323 +0.18(+1.79%)
Oct 11, 2024 9.790 10.07 9.790 10.06 247,728 +0.24(+2.44%)
Oct 10, 2024 9.530 9.870 9.480 9.820 356,355 +0.11(+1.13%)
Oct 09, 2024 9.650 9.890 9.510 9.710 182,112 +0.03(+0.31%)
Oct 08, 2024 9.640 9.782 9.525 9.680 396,401 -0.02(-0.21%)
Oct 07, 2024 9.810 9.890 9.589 9.700 329,902 -0.11(-1.12%)
Oct 04, 2024 10.02 10.12 9.780 9.810 206,580 +0.06(+0.62%)
Oct 03, 2024 10.35 10.40 9.740 9.750 251,416 -0.83(-7.84%)
Oct 02, 2024 10.44 10.69 10.27 10.58 184,817 +0.05(+0.47%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.