Stoneridge, Inc. SRI
NYSE · Amerika Birleşik Devletleri · Üretici İmalatı
$6,70+0,05 (+%0,75)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6,70 | +%0,75 | $6,62 | $6,72 | $6,46 | 307,60K |
| 2026-09-30 | $6,65 | -%0,89 | $6,75 | $6,75 | $6,56 | 169,50K |
| 2026-09-29 | $6,71 | +%0,60 | $6,72 | $6,81 | $6,61 | 113,00K |
| 2026-09-28 | $6,67 | -%3,75 | $6,87 | $6,87 | $6,67 | 120,50K |
| 2026-09-25 | $6,93 | +%1,76 | $6,89 | $7,07 | $6,78 | 135,90K |
| 2026-09-24 | $6,81 | -%2,71 | $6,92 | $6,92 | $6,68 | 218,80K |
| 2026-09-23 | $7,00 | -%2,37 | $7,09 | $7,15 | $6,89 | 166,70K |
| 2026-09-22 | $7,17 | +%0,84 | $7,22 | $7,30 | $7,04 | 257,50K |
| 2026-09-21 | $7,11 | +%1,57 | $7,10 | $7,14 | $6,97 | 134,90K |
| 2026-09-18 | $7,00 | -%2,64 | $7,18 | $7,18 | $6,82 | 487,00K |
| 2026-09-17 | $7,19 | +%1,55 | $7,26 | $7,35 | $7,16 | 111,30K |
| 2026-09-16 | $7,08 | -%1,53 | $7,20 | $7,22 | $7,04 | 149,40K |
| 2026-09-15 | $7,19 | +%0,70 | $7,14 | $7,20 | $7,07 | 98,50K |
| 2026-09-14 | $7,14 | -%1,79 | $7,17 | $7,30 | $7,08 | 75,70K |
| 2026-09-11 | $7,27 | +%1,25 | $7,15 | $7,36 | $7,15 | 73,20K |
| 2026-09-10 | $7,18 | -%0,55 | $7,15 | $7,24 | $7,04 | 100,80K |
| 2026-09-09 | $7,22 | -%0,82 | $7,26 | $7,42 | $7,19 | 113,80K |
| 2026-09-08 | $7,28 | -%2,67 | $7,41 | $7,49 | $7,26 | 118,90K |
| 2026-09-04 | $7,48 | +%4,62 | $7,14 | $7,49 | $7,14 | 168,70K |
| 2026-09-03 | $7,15 | -%1,11 | $7,35 | $7,35 | $7,11 | 78,70K |
| 2026-09-02 | $7,23 | +%1,83 | $7,08 | $7,30 | $7,08 | 129,00K |
| 2026-09-01 | $7,10 | +%2,60 | $6,83 | $7,11 | $6,80 | 150,00K |
| 2026-08-31 | $6,92 | -%3,49 | $7,19 | $7,19 | $6,89 | 140,90K |
| 2026-08-28 | $7,17 | +%0,99 | $7,14 | $7,24 | $7,04 | 115,90K |
| 2026-08-27 | $7,10 | -%0,84 | $7,11 | $7,24 | $7,05 | 98,60K |
| 2026-08-26 | $7,16 | -%0,56 | $7,18 | $7,27 | $7,09 | 100,40K |
| 2026-08-25 | $7,20 | +%0,42 | $7,22 | $7,30 | $7,12 | 115,40K |
| 2026-08-24 | $7,17 | -%0,42 | $7,18 | $7,21 | $7,08 | 93,60K |
| 2026-08-21 | $7,20 | +%1,69 | $7,11 | $7,26 | $7,03 | 97,80K |
| 2026-08-20 | $7,08 | -%2,75 | $7,10 | $7,22 | $6,98 | 91,10K |
| 2026-08-19 | $7,28 | +%3,85 | $7,16 | $7,37 | $7,11 | 101,60K |
| 2026-08-18 | $7,01 | -%0,71 | $7,05 | $7,25 | $6,88 | 159,50K |
| 2026-08-17 | $7,06 | -%1,81 | $7,08 | $7,19 | $6,99 | 80,80K |
| 2026-08-14 | $7,19 | +%1,84 | $7,01 | $7,23 | $6,99 | 122,00K |
| 2026-08-13 | $7,06 | +%2,02 | $6,95 | $7,08 | $6,92 | 89,20K |
| 2026-08-12 | $6,92 | +%2,22 | $7,05 | $7,17 | $6,83 | 143,70K |
| 2026-08-11 | $6,77 | -%4,78 | $7,14 | $7,24 | $6,76 | 191,40K |
| 2026-08-10 | $7,11 | -%4,69 | $7,38 | $7,38 | $7,07 | 152,00K |
| 2026-08-07 | $7,46 | +%2,90 | $7,30 | $7,48 | $7,27 | 113,30K |
| 2026-08-06 | $7,25 | -%2,82 | $6,80 | $7,39 | $6,80 | 186,10K |
| 2026-08-05 | $7,46 | -%1,06 | $7,51 | $7,60 | $7,30 | 104,00K |
| 2026-08-04 | $7,54 | +%1,21 | $7,52 | $7,59 | $7,31 | 101,50K |
| 2026-08-03 | $7,45 | +%7,81 | $7,03 | $7,48 | $6,97 | 137,30K |
| 2026-07-31 | $6,91 | -%2,26 | $7,08 | $7,08 | $6,76 | 318,80K |
| 2026-07-30 | $7,07 | -%0,42 | $7,13 | $7,21 | $6,91 | 197,20K |
| 2026-07-29 | $7,10 | -%3,79 | $7,27 | $7,36 | $6,95 | 183,80K |
| 2026-07-28 | $7,38 | -%0,94 | $7,53 | $7,69 | $7,27 | 215,10K |
| 2026-07-27 | $7,45 | +%0,81 | $7,55 | $7,60 | $7,35 | 149,60K |
| 2026-07-24 | $7,39 | +%3,65 | $7,26 | $7,42 | $6,97 | 125,30K |
| 2026-07-23 | $7,13 | -%3,65 | $7,19 | $7,26 | $6,97 | 130,00K |
| 2026-07-22 | $7,40 | +%0,41 | $7,13 | $7,44 | $7,13 | 144,10K |
| 2026-07-21 | $7,37 | +%4,69 | $7,08 | $7,38 | $7,01 | 129,10K |
| 2026-07-20 | $7,04 | +%1,15 | $6,95 | $7,26 | $6,94 | 164,30K |
| 2026-07-17 | $6,96 | -%4,00 | $7,03 | $7,18 | $6,96 | 133,70K |
| 2026-07-16 | $7,25 | +%1,68 | $7,17 | $7,31 | $7,07 | 119,50K |
| 2026-07-15 | $7,13 | -%0,14 | $7,20 | $7,34 | $7,13 | 125,90K |
| 2026-07-14 | $7,14 | -%2,72 | $7,35 | $7,44 | $7,12 | 116,20K |
| 2026-07-13 | $7,34 | +%2,51 | $7,16 | $7,54 | $7,16 | 248,10K |
| 2026-07-10 | $7,16 | +%0,14 | $7,10 | $7,33 | $7,10 | 105,10K |
| 2026-07-09 | $7,15 | +%2,73 | $7,04 | $7,25 | $6,93 | 235,40K |
| 2026-07-08 | $6,96 | -%2,25 | $7,00 | $7,08 | $6,76 | 343,20K |
| 2026-07-07 | $7,12 | -%0,84 | $7,11 | $7,23 | $6,94 | 193,90K |
| 2026-07-06 | $7,18 | +%3,61 | $6,98 | $7,27 | $6,98 | 156,60K |
| 2026-07-02 | $6,93 | -%4,02 | $7,11 | $7,40 | $6,85 | 184,10K |
| 2026-07-01 | $7,22 | -%1,37 | $7,32 | $7,45 | $7,22 | 181,60K |
| 2026-06-30 | $7,32 | -%3,43 | $7,47 | $7,58 | $7,22 | 187,10K |
| 2026-06-29 | $7,58 | +%3,27 | $7,36 | $7,61 | $7,23 | 303,90K |
| 2026-06-26 | $7,34 | +%3,97 | $7,05 | $7,34 | $6,95 | 3,69M |
| 2026-06-25 | $7,06 | +%1,29 | $7,10 | $7,25 | $6,87 | 280,30K |
| 2026-06-24 | $6,97 | +%1,46 | $6,95 | $7,06 | $6,71 | 259,90K |
| 2026-06-23 | $6,87 | -%4,98 | $7,04 | $7,16 | $6,78 | 279,20K |
| 2026-06-22 | $7,23 | -%4,87 | $7,60 | $7,65 | $7,22 | 166,10K |
| 2026-06-18 | $7,60 | +%3,12 | $7,51 | $7,65 | $7,37 | 105,10K |
| 2026-06-17 | $7,37 | -%2,90 | $7,57 | $7,73 | $7,30 | 138,00K |
| 2026-06-16 | $7,59 | +%1,34 | $7,57 | $7,76 | $7,41 | 358,80K |
| 2026-06-15 | $7,49 | -%2,35 | $7,78 | $7,94 | $7,46 | 165,80K |
| 2026-06-12 | $7,67 | +%3,51 | $7,46 | $7,87 | $7,46 | 155,50K |
| 2026-06-11 | $7,41 | +%6,47 | $7,06 | $7,45 | $7,05 | 137,30K |
| 2026-06-10 | $6,96 | -%1,00 | $7,04 | $7,21 | $6,92 | 163,60K |
| 2026-06-09 | $7,03 | -%2,77 | $7,33 | $7,37 | $6,85 | 316,60K |
| 2026-06-08 | $7,23 | +%1,97 | $7,25 | $7,44 | $7,16 | 113,30K |
| 2026-06-05 | $7,09 | -%4,32 | $7,40 | $7,45 | $6,97 | 114,20K |
| 2026-06-04 | $7,41 | -%1,59 | $7,44 | $7,66 | $7,36 | 91,20K |
| 2026-06-03 | $7,53 | -%1,05 | $7,61 | $7,77 | $7,50 | 100,30K |
| 2026-06-02 | $7,61 | +%1,33 | $7,56 | $7,88 | $7,42 | 117,20K |
| 2026-06-01 | $7,51 | +%0,54 | $7,36 | $7,56 | $7,24 | 147,50K |
| 2026-05-29 | $7,47 | -%4,48 | $7,83 | $8,00 | $7,35 | 261,60K |
| 2026-05-28 | $7,82 | +%1,16 | $7,61 | $7,93 | $7,61 | 129,20K |
| 2026-05-27 | $7,73 | +%2,79 | $7,63 | $7,84 | $7,43 | 159,90K |
| 2026-05-26 | $7,52 | +%0,94 | $7,58 | $7,81 | $7,43 | 153,30K |