Stoneridge Inc. Common Stockのデータ

Stoneridge Inc. Common Stockの基本情報

名前 Stoneridge Inc. Common Stock
ティッカー SRI
国 United States
上場年 1997.0
セクター Capital Goods

Stoneridge Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 30.56 29.72 30.56 29.76 58000.0 29.76
2021-02-12 30.61 29.97 30.01 30.33 57600.0 30.33
2021-02-11 30.86 29.72 30.72 30.23 60800.0 30.23
2021-02-10 31.09 30.36 30.71 30.54 70600.0 30.54
2021-02-09 30.86 30.0 30.37 30.49 78000.0 30.49
2021-02-08 30.68 28.82 28.92 30.47 103800.0 30.47
2021-02-05 29.57 28.47 29.57 28.65 91600.0 28.65
2021-02-04 29.18 27.36 28.04 29.14 73400.0 29.14
2021-02-03 28.29 27.65 28.17 27.74 88600.0 27.74
2021-02-02 28.48 27.68 28.42 28.28 65000.0 28.28
2021-02-01 28.07 27.36 27.69 27.86 83700.0 27.86
2021-01-29 28.49 27.15 28.1 27.45 91800.0 27.45
2021-01-28 28.82 27.32 27.51 28.18 153200.0 28.18
2021-01-27 28.09 26.52 27.27 27.51 168100.0 27.51
2021-01-26 29.73 28.09 29.64 28.23 112000.0 28.23
2021-01-25 29.78 28.12 29.78 29.32 150800.0 29.32
2021-01-22 29.98 29.11 29.11 29.95 119100.0 29.95
2021-01-21 30.12 29.27 29.89 29.53 142200.0 29.53
2021-01-20 30.53 29.79 29.99 30.02 90600.0 30.02
2021-01-19 30.38 29.81 30.03 30.04 71200.0 30.04
2021-01-15 30.29 29.21 30.09 29.83 111400.0 29.83
2021-01-14 31.08 30.19 30.85 30.75 62700.0 30.75
2021-01-13 31.76 30.29 31.76 30.58 106500.0 30.58
2021-01-12 31.86 30.55 30.76 31.65 113600.0 31.65
2021-01-11 30.89 30.24 30.56 30.4 91900.0 30.4
2021-01-08 32.28 30.76 31.96 31.06 71500.0 31.06
2021-01-07 32.1 31.57 32.09 31.9 94800.0 31.9
2021-01-06 32.55 30.93 30.93 32.02 148800.0 32.02
2021-01-05 30.28 29.18 29.29 30.18 72400.0 30.18
2021-01-04 30.49 28.69 30.49 29.45 122900.0 29.45
2020-12-31 30.58 29.84 30.47 30.23 65900.0 30.23
2020-12-30 30.53 29.85 29.85 30.46 70100.0 30.46
2020-12-29 30.21 28.99 30.21 29.81 82100.0 29.81
2020-12-28 30.62 29.71 30.12 30.34 99900.0 30.34
2020-12-24 30.0 29.4 30.0 29.64 31300.0 29.64
2020-12-23 30.65 29.89 30.65 30.03 60200.0 30.03
2020-12-22 30.52 29.02 29.47 30.41 246400.0 30.41
2020-12-21 29.33 28.01 28.54 29.3 108700.0 29.3
2020-12-18 29.98 29.05 29.86 29.23 286700.0 29.23
2020-12-17 29.94 29.44 29.85 29.73 84900.0 29.73
2020-12-16 30.32 29.68 30.3 29.76 95600.0 29.76
2020-12-15 31.0 30.1 30.83 30.3 188200.0 30.3
2020-12-14 31.03 29.95 31.03 30.24 123300.0 30.24
2020-12-11 31.89 30.16 31.17 30.47 275400.0 30.47
2020-12-10 31.74 29.36 30.43 31.61 163900.0 31.61
2020-12-09 31.05 30.45 30.91 30.8 161500.0 30.8
2020-12-08 30.67 29.09 29.46 30.62 204200.0 30.62
2020-12-07 29.96 28.75 29.59 29.64 285900.0 29.64
2020-12-04 29.98 27.22 27.61 29.84 175800.0 29.84
2020-12-03 27.58 26.96 27.32 27.37 89500.0 27.37
2020-12-02 27.29 26.37 26.96 27.13 97000.0 27.13
2020-12-01 27.45 26.77 27.45 27.22 99900.0 27.22
2020-11-30 27.14 26.28 26.87 26.86 139200.0 26.86
2020-11-27 27.32 26.68 26.93 27.05 32600.0 27.05
2020-11-25 27.65 26.92 27.65 27.07 75600.0 27.07
2020-11-24 28.38 26.99 27.63 27.85 118600.0 27.85
2020-11-23 27.44 26.71 27.01 26.98 105800.0 26.98
2020-11-20 26.81 26.0 26.72 26.58 160400.0 26.58
2020-11-19 27.77 26.58 27.1 27.01 242800.0 27.01
2020-11-18 27.38 26.46 26.95 27.17 199000.0 27.17
2020-11-17 27.17 25.95 26.25 26.9 116400.0 26.9
2020-11-16 26.54 25.68 25.71 26.51 127800.0 26.51
2020-11-13 25.18 24.58 24.96 24.97 58500.0 24.97
2020-11-12 25.65 24.07 25.31 24.52 72700.0 24.52
2020-11-11 26.14 24.96 26.14 25.76 81000.0 25.76
2020-11-10 26.09 25.08 25.08 25.89 102800.0 25.89
2020-11-09 26.17 24.34 25.08 24.52 161300.0 24.52
2020-11-06 24.24 23.16 24.24 23.36 56900.0 23.36
2020-11-05 24.2 23.14 23.14 24.09 76200.0 24.09
2020-11-04 23.55 22.71 23.38 23.14 110200.0 23.14
2020-11-03 24.02 23.12 23.12 23.94 124600.0 23.94
2020-11-02 23.19 22.48 22.9 22.7 73200.0 22.7
2020-10-30 23.93 22.52 23.74 22.83 106300.0 22.83
2020-10-29 24.22 23.1 23.1 23.91 442800.0 23.91
2020-10-28 22.46 21.44 21.92 22.08 127400.0 22.08
2020-10-27 22.74 22.34 22.66 22.46 94100.0 22.46
2020-10-26 23.18 22.7 23.04 22.82 102100.0 22.82
2020-10-23 23.84 23.2 23.2 23.3 154800.0 23.3
2020-10-22 23.5 23.04 23.37 23.2 212600.0 23.2
2020-10-21 23.63 23.22 23.35 23.24 67200.0 23.24
2020-10-20 23.67 22.84 22.98 23.29 63900.0 23.29
2020-10-19 22.81 22.44 22.44 22.68 56000.0 22.68
2020-10-16 22.88 22.25 22.57 22.46 65900.0 22.46
2020-10-15 22.55 21.47 21.58 22.44 77300.0 22.44
2020-10-14 22.9 22.0 22.81 22.02 67200.0 22.02
2020-10-13 23.29 22.63 23.0 22.65 94900.0 22.65
2020-10-12 23.49 22.98 22.99 23.24 118900.0 23.24
2020-10-09 23.33 22.73 23.09 23.03 83700.0 23.03
2020-10-08 23.03 22.43 22.82 22.91 126200.0 22.91
2020-10-07 22.65 21.81 21.82 22.54 146400.0 22.54
2020-10-06 22.19 20.74 21.11 21.36 196500.0 21.36
2020-10-05 20.82 19.51 19.7 20.81 118200.0 20.81
2020-10-02 19.52 18.82 18.9 19.41 105100.0 19.41
2020-10-01 19.06 18.46 18.62 19.03 102300.0 19.03
2020-09-30 18.89 18.21 18.21 18.37 216300.0 18.37
2020-09-29 18.4 17.82 18.4 18.22 174500.0 18.22
2020-09-28 18.75 17.8 17.82 18.34 97800.0 18.34
2020-09-25 17.99 17.5 17.74 17.5 174700.0 17.5
2020-09-24 18.11 17.25 17.58 17.85 144200.0 17.85
2020-09-23 18.31 17.52 18.0 17.57 153800.0 17.57
2020-09-22 18.16 17.74 17.88 18.0 163300.0 18.0
2020-09-21 18.35 17.07 18.35 17.71 262300.0 17.71
2020-09-18 19.35 18.58 19.28 18.72 498000.0 18.72
2020-09-17 19.21 18.88 19.21 19.13 270500.0 19.13
2020-09-16 19.77 19.24 19.66 19.25 104100.0 19.25
2020-09-15 20.05 19.53 20.03 19.54 123000.0 19.54
2020-09-14 19.84 19.21 19.53 19.79 142500.0 19.79
2020-09-11 19.93 19.38 19.93 19.4 163600.0 19.4
2020-09-10 19.98 19.64 19.76 19.79 207500.0 19.79
2020-09-09 20.07 19.53 19.96 19.67 99400.0 19.67
2020-09-08 20.33 19.67 19.94 19.81 215700.0 19.81
2020-09-04 20.84 20.03 20.84 20.1 140200.0 20.1
2020-09-03 21.32 20.38 21.14 20.46 105700.0 20.46
2020-09-02 21.38 20.5 20.54 21.03 153900.0 21.03
2020-09-01 20.46 19.92 20.04 20.46 186700.0 20.46
2020-08-31 20.8 20.16 20.76 20.2 177200.0 20.2
2020-08-28 20.98 20.41 20.96 20.81 220800.0 20.81
2020-08-27 21.25 20.51 20.93 20.8 227500.0 20.8
2020-08-26 21.44 20.59 21.09 20.7 250600.0 20.7
2020-08-25 21.69 20.8 21.5 21.14 217300.0 21.14
2020-08-24 21.45 20.8 20.92 21.29 287800.0 21.29
2020-08-21 21.13 20.6 20.96 20.64 189500.0 20.64
2020-08-20 21.69 21.0 21.55 21.03 67100.0 21.03
2020-08-19 22.39 21.85 22.35 21.9 108100.0 21.9
2020-08-18 23.05 22.23 22.67 22.27 131500.0 22.27
2020-08-17 23.16 22.46 23.09 22.77 123600.0 22.77
2020-08-14 23.2 22.74 22.88 23.09 81600.0 23.09
2020-08-13 23.39 23.0 23.11 23.11 110500.0 23.11
2020-08-12 23.62 23.15 23.62 23.33 109900.0 23.33
2020-08-11 23.61 22.5 22.72 23.21 210100.0 23.21
2020-08-10 22.63 21.68 21.85 22.32 131300.0 22.32
2020-08-07 21.7 21.15 21.43 21.67 93900.0 21.67
2020-08-06 21.63 21.09 21.41 21.49 109200.0 21.49
2020-08-05 21.79 21.07 21.37 21.54 153500.0 21.54
2020-08-04 21.25 20.67 20.67 21.08 143000.0 21.08
2020-08-03 21.04 20.48 20.85 20.82 186800.0 20.82
2020-07-31 21.02 20.57 20.57 20.72 200400.0 20.72
2020-07-30 22.05 19.07 22.05 20.86 424500.0 20.86
2020-07-29 22.42 21.69 21.69 22.26 111300.0 22.26
2020-07-28 21.67 21.14 21.17 21.57 155700.0 21.57
2020-07-27 21.49 20.65 20.65 21.47 91000.0 21.47
2020-07-24 21.14 20.68 21.04 20.8 153600.0 20.8
2020-07-23 21.19 20.43 20.62 21.12 131000.0 21.12
2020-07-22 20.7 20.21 20.31 20.67 137200.0 20.67
2020-07-21 20.93 20.42 20.43 20.57 106500.0 20.57
2020-07-20 20.56 20.01 20.43 20.19 107600.0 20.19
2020-07-17 21.24 20.49 21.02 20.62 154300.0 20.62
2020-07-16 21.09 20.68 21.01 21.04 88500.0 21.04
2020-07-15 21.3 20.68 20.82 21.15 177700.0 21.15
2020-07-14 20.24 19.54 19.8 20.21 176900.0 20.21
2020-07-13 20.15 19.48 19.74 19.67 118000.0 19.67
2020-07-10 19.51 18.9 18.9 19.49 83600.0 19.49
2020-07-09 19.1 18.38 19.1 18.87 206000.0 18.87
2020-07-08 19.45 18.86 19.24 19.12 189100.0 19.12
2020-07-07 20.12 19.34 19.86 19.37 141300.0 19.37
2020-07-06 20.48 19.95 20.47 20.2 104800.0 20.2
2020-07-02 20.71 19.75 20.41 19.92 142900.0 19.92
2020-07-01 21.13 19.71 20.6 19.77 125600.0 19.77
2020-06-30 20.73 20.31 20.42 20.66 127200.0 20.66
2020-06-29 20.73 19.61 19.72 20.58 205300.0 20.58
2020-06-26 19.55 18.85 19.06 19.42 375500.0 19.42
2020-06-25 19.26 18.61 18.74 19.24 211400.0 19.24
2020-06-24 19.06 18.77 18.89 18.88 290400.0 18.88
2020-06-23 19.58 18.94 19.58 19.31 173600.0 19.31
2020-06-22 19.34 18.4 18.7 19.13 168800.0 19.13
2020-06-19 19.53 18.59 19.53 18.83 261100.0 18.83
2020-06-18 19.99 19.02 19.25 19.11 152200.0 19.11
2020-06-17 20.36 19.36 20.35 19.6 139200.0 19.6
2020-06-16 21.67 20.37 21.64 20.47 286300.0 20.47
2020-06-15 20.77 19.9 19.91 20.69 222800.0 20.69
2020-06-12 21.43 19.88 21.35 20.85 198600.0 20.85
2020-06-11 21.38 20.26 20.47 20.33 300300.0 20.33
2020-06-10 22.42 21.64 22.26 21.74 214100.0 21.74
2020-06-09 22.69 21.93 22.37 22.34 192200.0 22.34
2020-06-08 23.88 23.19 23.65 23.22 215600.0 23.22
2020-06-05 23.5 22.7 23.11 23.11 255100.0 23.11
2020-06-04 22.12 21.41 21.85 21.93 247900.0 21.93
2020-06-03 22.56 21.38 21.58 22.22 282200.0 22.22
2020-06-02 21.34 20.6 20.94 20.95 256100.0 20.95
2020-06-01 21.24 20.29 20.71 20.55 241600.0 20.55
2020-05-29 20.68 19.69 20.55 20.58 517900.0 20.58
2020-05-28 22.45 20.76 22.42 20.84 370000.0 20.84
2020-05-27 21.98 20.61 20.72 21.94 515600.0 21.94
2020-05-26 20.36 19.4 19.46 20.12 337400.0 20.12
2020-05-22 18.68 17.92 18.4 18.6 140300.0 18.6
2020-05-21 18.74 18.22 18.29 18.48 163100.0 18.48
2020-05-20 18.6 18.0 18.33 18.17 227900.0 18.17
2020-05-19 18.53 17.75 18.22 17.82 288100.0 17.82
2020-05-18 18.75 17.68 17.68 18.52 347900.0 18.52
2020-05-15 17.33 16.37 16.51 16.92 232600.0 16.92
2020-05-14 17.23 15.55 16.4 16.69 258300.0 16.69
2020-05-13 17.46 16.35 17.17 16.83 453000.0 16.83
2020-05-12 17.94 17.35 17.56 17.38 421400.0 17.38
2020-05-11 18.53 16.74 18.53 17.56 830400.0 17.56
2020-05-08 19.59 18.1 18.1 19.33 332200.0 19.33
2020-05-07 19.06 16.7 19.03 17.66 411700.0 17.66
2020-05-06 19.22 18.59 18.98 18.67 279200.0 18.67
2020-05-05 19.29 18.56 18.71 18.67 409300.0 18.67
2020-05-04 19.6 18.4 19.1 18.44 385600.0 18.44
2020-05-01 19.66 18.8 19.45 19.53 207000.0 19.53
2020-04-30 20.21 19.3 20.0 20.03 258400.0 20.03
2020-04-29 20.35 18.39 18.8 20.02 240800.0 20.02
2020-04-28 18.69 17.72 18.28 18.07 274900.0 18.07
2020-04-27 18.05 17.23 17.23 17.72 238100.0 17.72
2020-04-24 17.17 16.53 16.86 16.99 255500.0 16.99
2020-04-23 16.99 16.23 16.23 16.63 192100.0 16.63
2020-04-22 16.33 15.82 16.23 16.17 211900.0 16.17
2020-04-21 16.27 15.58 16.03 15.83 182300.0 15.83
2020-04-20 17.01 16.34 16.59 16.58 124500.0 16.58
2020-04-17 17.29 16.79 16.9 16.9 272300.0 16.9
2020-04-16 16.66 15.61 16.66 16.17 179000.0 16.17
2020-04-15 17.54 16.39 17.13 16.75 170900.0 16.75
2020-04-14 18.59 17.77 18.11 18.08 413600.0 18.08
2020-04-13 18.65 17.29 18.65 17.77 298900.0 17.77
2020-04-09 19.04 16.52 16.53 18.85 423700.0 18.85
2020-04-08 17.36 16.03 16.72 16.16 1179900.0 16.16
2020-04-07 16.86 15.81 16.3 16.35 414200.0 16.35
2020-04-06 15.8 14.49 14.71 15.68 332200.0 15.68
2020-04-03 14.84 13.87 14.52 13.91 313300.0 13.91
2020-04-02 15.62 14.31 14.38 14.92 281900.0 14.92
2020-04-01 16.01 14.48 15.96 14.62 259600.0 14.62
2020-03-31 17.02 16.51 16.61 16.75 406500.0 16.75
2020-03-30 17.01 15.2 15.88 16.73 313900.0 16.73
2020-03-27 17.66 16.05 17.16 16.24 278000.0 16.24
2020-03-26 18.29 16.63 16.92 17.95 275200.0 17.95
2020-03-25 17.59 16.23 16.43 16.37 571100.0 16.37
2020-03-24 16.75 15.49 15.49 16.3 386800.0 16.3
2020-03-23 15.81 14.41 15.69 14.99 447700.0 14.99
2020-03-20 16.98 15.14 16.39 15.69 492100.0 15.69
2020-03-19 16.75 13.94 14.11 16.27 330500.0 16.27
2020-03-18 16.22 14.2 15.79 14.33 434300.0 14.33
2020-03-17 16.93 15.19 16.3 16.79 412600.0 16.79
2020-03-16 17.69 16.1 16.54 16.16 273100.0 16.16
2020-03-13 18.68 17.36 18.39 18.63 506700.0 18.63
2020-03-12 17.73 16.47 17.1 17.48 375400.0 17.48
2020-03-11 18.67 18.08 18.5 18.37 506200.0 18.37
2020-03-10 19.09 17.27 18.12 18.99 280500.0 18.99
2020-03-09 18.57 17.01 17.94 17.62 465000.0 17.62
2020-03-06 19.6 18.88 18.88 19.36 262200.0 19.36
2020-03-05 21.51 19.37 20.72 19.52 306400.0 19.52
2020-03-04 21.48 20.77 21.2 21.24 379600.0 21.24
2020-03-03 22.53 20.78 21.79 20.99 388000.0 20.99
2020-03-02 22.0 20.58 21.98 21.81 490000.0 21.81
2020-02-28 22.7 21.0 22.46 22.1 689500.0 22.1
2020-02-27 25.15 20.0 25.15 23.3 1688900.0 23.3
2020-02-26 28.46 26.5 28.32 26.57 301300.0 26.57
2020-02-25 28.71 27.6 28.68 28.04 468900.0 28.04
2020-02-24 28.99 28.2 28.62 28.66 211300.0 28.66
2020-02-21 29.78 29.26 29.78 29.62 188900.0 29.62
2020-02-20 30.25 29.58 29.58 29.89 117000.0 29.89
2020-02-19 30.08 29.44 29.62 29.83 113400.0 29.83
2020-02-18 29.97 29.36 29.75 29.6 249700.0 29.6