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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Stoneridge, Inc. Common Stock (NY:SRI)

6.040 +0.090 (+1.51%)

Official Closing Price Updated: 7:00 PM EST, Jan 15, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 15, 2026	5.980	6.040	5.900	6.040	291,562	+0.09(+1.51%)
Jan 14, 2026	5.970	6.010	5.830	5.950	132,358	-0.03(-0.50%)
Jan 13, 2026	6.090	6.130	5.930	5.980	99,588	-0.07(-1.16%)
Jan 12, 2026	6.020	6.088	5.940	6.050	84,738	-0.04(-0.66%)
Jan 09, 2026	6.150	6.270	5.975	6.090	85,841	-0.06(-0.98%)
Jan 08, 2026	5.800	6.180	5.788	6.150	132,728	+0.31(+5.31%)
Jan 07, 2026	6.010	6.010	5.770	5.840	130,074	-0.15(-2.50%)
Jan 06, 2026	5.840	6.020	5.800	5.990	79,299	+0.12(+2.04%)
Jan 05, 2026	5.950	6.065	5.820	5.870	110,373	-0.10(-1.68%)
Jan 02, 2026	5.850	6.070	5.800	5.970	188,739	+0.18(+3.11%)
Dec 31, 2025	5.920	5.930	5.780	5.790	120,347	-0.15(-2.53%)
Dec 30, 2025	5.810	5.990	5.785	5.940	144,773	+0.13(+2.24%)
Dec 29, 2025	5.670	5.860	5.560	5.810	226,905	+0.12(+2.11%)
Dec 26, 2025	5.650	5.775	5.650	5.690	106,533	+0.02(+0.35%)
Dec 24, 2025	5.700	5.790	5.590	5.670	54,085	+0.00(+0.00%)
Dec 23, 2025	5.610	5.730	5.550	5.670	140,835	+0.02(+0.35%)
Dec 22, 2025	5.780	5.850	5.620	5.650	185,714	-0.12(-2.08%)
Dec 19, 2025	5.930	5.950	5.700	5.770	205,661	-0.16(-2.70%)
Dec 18, 2025	6.060	6.112	5.865	5.930	90,446	-0.05(-0.84%)
Dec 17, 2025	6.000	6.070	5.940	5.980	99,976	-0.02(-0.33%)
Dec 16, 2025	5.840	6.040	5.840	6.000	188,898	+0.16(+2.74%)
Dec 15, 2025	6.020	6.020	5.725	5.840	172,601	-0.12(-2.01%)
Dec 12, 2025	6.210	6.285	5.880	5.960	204,509	-0.23(-3.72%)
Dec 11, 2025	6.330	6.350	6.120	6.190	122,039	-0.12(-1.90%)
Dec 10, 2025	5.920	6.330	5.920	6.310	147,039	+0.34(+5.70%)
Dec 09, 2025	5.800	6.055	5.800	5.970	89,109	+0.13(+2.23%)
Dec 08, 2025	5.910	5.910	5.780	5.840	92,201	-0.03(-0.51%)
Dec 05, 2025	5.780	5.945	5.765	5.870	130,505	+0.10(+1.73%)
Dec 04, 2025	5.740	5.830	5.660	5.770	117,042	+0.02(+0.35%)
Dec 03, 2025	5.750	5.820	5.610	5.750	142,437	-0.04(-0.69%)
Dec 02, 2025	5.640	5.810	5.610	5.790	70,683	+0.24(+4.32%)
Dec 01, 2025	5.630	5.714	5.540	5.550	203,578	-0.16(-2.80%)
Nov 28, 2025	5.790	5.850	5.700	5.710	42,236	-0.02(-0.35%)
Nov 26, 2025	5.660	5.840	5.660	5.730	147,912	+0.06(+1.06%)
Nov 25, 2025	5.560	5.735	5.560	5.670	159,858	+0.19(+3.47%)
Nov 24, 2025	5.600	5.630	5.480	5.480	346,706	-0.07(-1.26%)
Nov 21, 2025	5.520	5.620	5.455	5.550	93,582	+0.07(+1.28%)
Nov 20, 2025	5.690	5.750	5.340	5.480	164,263	-0.08(-1.44%)
Nov 19, 2025	5.490	5.695	5.470	5.560	144,481	+0.05(+0.91%)
Nov 18, 2025	5.460	5.530	5.370	5.510	230,911	+0.00(+0.00%)
Nov 17, 2025	5.680	5.820	5.425	5.510	183,316	-0.21(-3.67%)
Nov 14, 2025	5.700	5.840	5.660	5.720	147,130	-0.09(-1.55%)
Nov 13, 2025	6.040	6.150	5.765	5.810	172,021	-0.25(-4.13%)
Nov 12, 2025	6.050	6.180	6.030	6.060	127,356	-0.01(-0.16%)
Nov 11, 2025	6.010	6.190	5.920	6.070	142,914	+0.08(+1.34%)
Nov 10, 2025	6.260	6.260	5.850	5.990	281,138	-0.18(-2.92%)
Nov 07, 2025	5.680	6.260	5.680	6.170	223,071	+0.41(+7.12%)
Nov 06, 2025	6.690	6.920	5.720	5.760	403,681	-1.12(-16.28%)
Nov 05, 2025	6.790	7.055	6.570	6.880	94,503	+0.14(+2.08%)
Nov 04, 2025	6.790	6.840	6.600	6.740	151,792	-0.15(-2.18%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Stoneridge, Inc. Common Stock (NY:SRI)

Historical Prices