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)

4.820 -0.110 (-2.23%)

Official Closing Price Updated: 7:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	4.770	4.930	4.750	4.820	178,575	-0.11(-2.23%)
Apr 01, 2026	4.860	5.170	4.860	4.930	348,674	+0.10(+2.07%)
Mar 31, 2026	4.810	5.010	4.710	4.830	260,477	+0.11(+2.33%)
Mar 30, 2026	4.840	4.845	4.600	4.720	260,471	-0.12(-2.48%)
Mar 27, 2026	5.120	5.260	4.840	4.840	273,240	-0.31(-6.02%)
Mar 26, 2026	5.280	5.470	5.090	5.150	268,152	-0.21(-3.92%)
Mar 25, 2026	5.590	5.720	5.260	5.360	152,642	-0.12(-2.19%)
Mar 24, 2026	5.440	5.620	5.440	5.480	230,107	-0.17(-3.01%)
Mar 23, 2026	5.610	5.711	5.490	5.650	320,784	+0.16(+2.91%)
Mar 20, 2026	5.410	5.560	5.290	5.490	403,245	+0.00(+0.00%)
Mar 19, 2026	5.460	5.600	5.370	5.490	288,075	+0.01(+0.18%)
Mar 18, 2026	5.520	5.665	5.470	5.480	240,234	-0.15(-2.66%)
Mar 17, 2026	5.750	5.900	5.525	5.630	282,060	-0.12(-2.09%)
Mar 16, 2026	5.810	6.050	5.680	5.750	305,663	-0.04(-0.69%)
Mar 13, 2026	5.940	6.240	5.760	5.790	648,282	-0.14(-2.36%)
Mar 12, 2026	6.500	6.680	5.445	5.930	1,072,870	-1.73(-22.58%)
Mar 11, 2026	7.490	7.740	7.470	7.660	155,858	+0.17(+2.27%)
Mar 10, 2026	7.660	7.790	7.490	7.490	207,179	-0.12(-1.58%)
Mar 09, 2026	7.310	7.690	7.310	7.610	292,979	+0.12(+1.60%)
Mar 06, 2026	7.430	7.600	7.395	7.490	161,778	-0.08(-1.06%)
Mar 05, 2026	7.620	7.800	7.470	7.570	108,302	-0.18(-2.32%)
Mar 04, 2026	7.660	7.840	7.530	7.750	109,082	+0.23(+3.06%)
Mar 03, 2026	7.480	7.630	7.260	7.520	114,962	-0.17(-2.21%)
Mar 02, 2026	7.720	7.810	7.569	7.690	138,548	-0.20(-2.53%)
Feb 27, 2026	7.670	8.015	7.600	7.890	151,518	+0.10(+1.28%)
Feb 26, 2026	8.140	8.490	7.620	7.790	90,874	-0.36(-4.42%)
Feb 25, 2026	7.980	8.160	7.840	8.150	136,727	+0.20(+2.52%)
Feb 24, 2026	7.800	8.180	7.700	7.950	172,006	-0.03(-0.38%)
Feb 23, 2026	8.450	8.450	7.920	7.980	185,716	-0.49(-5.79%)
Feb 20, 2026	8.460	8.540	8.290	8.470	111,348	+0.01(+0.12%)
Feb 19, 2026	8.660	8.713	8.400	8.460	118,736	-0.36(-4.08%)
Feb 18, 2026	8.750	8.995	8.658	8.820	120,757	+0.14(+1.61%)
Feb 17, 2026	8.820	8.960	8.540	8.680	85,163	-0.14(-1.59%)
Feb 13, 2026	8.690	9.060	8.500	8.820	163,686	+0.24(+2.80%)
Feb 12, 2026	9.110	9.170	8.170	8.580	198,583	-0.46(-5.09%)
Feb 11, 2026	9.220	9.380	8.805	9.040	225,960	-0.13(-1.42%)
Feb 10, 2026	8.960	9.710	8.810	9.170	387,843	+0.25(+2.80%)
Feb 09, 2026	8.510	9.240	8.470	8.920	322,568	+0.45(+5.31%)
Feb 06, 2026	8.060	8.560	8.060	8.470	281,894	+0.43(+5.35%)
Feb 05, 2026	7.990	8.365	7.850	8.040	251,513	-0.09(-1.11%)
Feb 04, 2026	7.720	8.140	7.420	8.130	502,178	+0.53(+6.97%)
Feb 03, 2026	7.410	7.630	7.000	7.600	263,328	+0.01(+0.13%)

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