Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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)

4.450 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2025 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 (%)
May 08, 2025 4.450 4.590 4.240 4.450 673,923 +0.06(+1.37%)
May 07, 2025 4.520 4.625 4.260 4.390 201,894 +0.00(+0.00%)
May 06, 2025 4.190 4.555 4.190 4.390 726,214 +0.08(+1.86%)
May 05, 2025 4.320 4.390 4.160 4.310 287,704 -0.07(-1.60%)
May 02, 2025 4.230 4.670 4.210 4.380 485,626 +0.23(+5.54%)
May 01, 2025 4.340 5.018 4.120 4.150 564,131 +0.29(+7.51%)
Apr 30, 2025 3.900 4.040 3.780 3.860 221,987 -0.08(-2.03%)
Apr 29, 2025 3.900 4.030 3.880 3.940 173,538 +0.00(+0.00%)
Apr 28, 2025 3.900 4.140 3.860 3.940 174,569 +0.00(+0.00%)
Apr 25, 2025 3.880 3.980 3.820 3.940 147,392 +0.03(+0.77%)
Apr 24, 2025 3.820 3.970 3.805 3.910 149,386 +0.09(+2.36%)
Apr 23, 2025 3.970 4.190 3.815 3.820 153,182 +0.05(+1.33%)
Apr 22, 2025 3.730 3.810 3.590 3.770 142,507 +0.13(+3.57%)
Apr 21, 2025 3.710 3.790 3.610 3.640 206,890 -0.14(-3.70%)
Apr 17, 2025 3.770 3.891 3.695 3.780 172,857 +0.01(+0.27%)
Apr 16, 2025 3.750 3.920 3.715 3.770 174,711 -0.02(-0.53%)
Apr 15, 2025 3.800 3.910 3.740 3.790 96,430 -0.05(-1.30%)
Apr 14, 2025 3.920 3.964 3.730 3.840 193,504 +0.04(+1.05%)
Apr 11, 2025 3.780 3.835 3.685 3.800 243,386 +0.01(+0.26%)
Apr 10, 2025 4.000 4.070 3.710 3.790 228,627 -0.48(-11.24%)
Apr 09, 2025 3.550 4.380 3.550 4.270 349,421 +0.66(+18.28%)
Apr 08, 2025 4.090 4.140 3.540 3.610 436,306 -0.28(-7.20%)
Apr 07, 2025 3.800 4.240 3.740 3.890 389,488 -0.20(-4.89%)
Apr 04, 2025 4.020 4.120 3.650 4.090 396,351 -0.12(-2.85%)
Apr 03, 2025 4.400 4.480 4.200 4.210 310,310 -0.58(-12.11%)
Apr 02, 2025 4.580 4.790 4.530 4.790 372,720 +0.12(+2.57%)
Apr 01, 2025 4.590 4.700 4.440 4.670 203,926 +0.08(+1.74%)
Mar 31, 2025 4.520 4.760 4.435 4.590 223,843 -0.04(-0.86%)
Mar 28, 2025 5.060 5.060 4.580 4.630 205,452 -0.48(-9.39%)
Mar 27, 2025 5.070 5.200 4.942 5.110 176,728 -0.01(-0.20%)
Mar 26, 2025 5.170 5.420 5.070 5.120 184,731 -0.07(-1.35%)
Mar 25, 2025 5.150 5.300 5.090 5.190 229,811 +0.05(+0.97%)
Mar 24, 2025 5.110 5.265 5.000 5.140 225,762 +0.13(+2.59%)
Mar 21, 2025 5.150 5.259 4.990 5.010 363,573 -0.30(-5.65%)
Mar 20, 2025 4.960 5.365 4.900 5.310 284,753 +0.23(+4.53%)
Mar 19, 2025 4.980 5.149 4.935 5.080 269,856 +0.08(+1.60%)
Mar 18, 2025 5.100 5.190 4.950 5.000 255,873 -0.15(-2.91%)
Mar 17, 2025 5.010 5.254 5.005 5.150 398,749 +0.14(+2.79%)
Mar 14, 2025 4.730 5.080 4.730 5.010 355,977 +0.27(+5.70%)
Mar 13, 2025 5.330 5.330 4.560 4.740 796,243 -0.59(-11.07%)
Mar 12, 2025 5.040 5.425 5.040 5.330 272,064 +0.10(+1.91%)
Mar 11, 2025 5.170 5.310 4.900 5.230 272,856 +0.07(+1.36%)
Mar 10, 2025 5.200 5.370 5.100 5.160 359,179 -0.19(-3.55%)
Mar 07, 2025 5.330 5.590 5.270 5.350 319,053 -0.04(-0.74%)
Mar 06, 2025 5.800 5.800 5.340 5.390 557,599 -0.52(-8.80%)
Mar 05, 2025 5.430 6.010 5.350 5.910 552,645 +0.56(+10.47%)
Mar 04, 2025 5.330 5.530 5.035 5.350 503,928 -0.12(-2.19%)
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 Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.