Stoneridge

SRI
🏛️ usa →
7.62
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 19.61 20.08 19.61 19.74 0.3M
2021-12-30 19.79 20.28 19.63 19.75 0.2M
2021-12-29 19.74 19.89 19.53 19.66 0.2M
2021-12-28 19.28 20.07 19.24 19.49 0.2M
2021-12-27 18.67 19.36 18.67 19.24 0.2M
2021-12-23 18.91 18.93 18.58 18.70 0.2M
2021-12-22 18.62 18.84 18.53 18.66 0.2M
2021-12-21 19.15 19.47 18.47 18.65 0.2M
2021-12-20 20.08 20.08 18.75 19.07 0.2M
2021-12-17 21.16 21.30 20.37 20.44 0.3M
2021-12-16 22.00 22.20 21.08 21.25 0.2M
2021-12-15 21.24 21.85 20.96 21.81 0.2M
2021-12-14 21.19 21.51 20.89 21.26 0.1M
2021-12-13 21.49 21.71 20.91 21.19 0.1M
2021-12-10 21.82 22.05 21.50 21.70 0.1M
2021-12-09 22.30 22.53 21.43 21.57 0.2M
2021-12-08 22.59 22.69 22.26 22.58 0.2M
2021-12-07 22.87 23.07 22.36 22.43 0.2M
2021-12-06 22.71 23.02 22.29 22.51 0.2M
2021-12-03 23.13 23.21 22.32 22.45 0.2M
2021-12-02 22.82 23.46 22.45 23.12 0.2M
2021-12-01 22.47 23.29 22.04 22.62 0.2M
2021-11-30 21.34 22.17 21.23 21.83 0.4M
2021-11-29 21.95 22.13 21.43 21.73 0.3M
2021-11-26 21.85 22.16 21.21 21.57 0.2M
2021-11-24 22.71 22.90 22.56 22.71 0.1M
2021-11-23 23.20 23.22 22.83 23.00 0.1M
2021-11-22 22.51 23.27 22.36 23.15 0.1M
2021-11-19 22.50 22.97 22.39 22.43 0.2M
2021-11-18 22.50 22.65 22.31 22.63 0.2M
2021-11-17 22.11 22.62 21.91 22.46 0.2M
2021-11-16 22.61 22.88 22.23 22.23 0.2M
2021-11-15 22.17 22.52 21.87 22.49 0.1M
2021-11-12 22.13 22.59 21.95 21.99 0.1M
2021-11-11 21.82 22.17 21.38 22.04 0.1M
2021-11-10 21.56 21.87 21.53 21.72 0.1M
2021-11-09 21.71 21.71 21.32 21.56 0.1M
2021-11-08 22.43 22.81 21.75 21.87 0.1M
2021-11-05 22.05 22.32 21.86 22.16 0.2M
2021-11-04 21.79 22.23 21.57 21.72 0.2M
2021-11-03 20.20 21.98 20.20 21.81 0.1M
2021-11-02 19.70 20.43 19.32 20.31 0.3M
2021-11-01 18.99 19.76 18.71 19.58 0.3M
2021-10-29 19.39 19.46 18.56 18.98 0.2M
2021-10-27 20.77 21.57 20.65 21.15 0.2M
2021-10-26 21.39 21.39 20.87 20.96 0.2M
2021-10-25 21.20 21.52 21.01 21.42 0.1M
2021-10-22 21.10 21.22 20.91 20.99 0.1M
2021-10-21 21.14 21.64 21.00 21.11 0.1M
2021-10-20 20.58 21.08 20.27 20.97 0.1M
2021-10-19 20.79 20.79 20.07 20.51 0.1M
2021-10-18 21.24 21.27 20.74 20.84 0.1M
2021-10-15 21.63 22.09 21.07 21.11 0.2M
2021-10-14 20.08 21.28 19.81 21.14 0.6M
2021-10-13 20.50 20.64 19.97 20.26 0.2M
2021-10-12 20.64 20.93 20.27 20.86 0.2M
2021-10-11 20.77 21.04 20.51 20.51 0.1M
2021-10-08 20.51 20.80 20.48 20.70 0.1M
2021-10-07 20.34 20.62 20.17 20.50 0.1M
2021-10-06 20.30 20.30 19.62 20.07 0.1M
2021-10-05 20.74 20.89 20.41 20.60 0.1M
2021-10-04 20.89 21.11 20.57 20.74 0.1M
2021-10-01 20.35 21.22 20.35 20.88 0.1M
2021-09-30 20.70 20.92 20.16 20.39 0.3M
2021-09-29 20.97 20.97 20.31 20.58 0.1M
2021-09-28 21.17 21.52 20.78 20.88 0.1M
2021-09-27 20.55 21.46 20.42 21.11 0.2M
2021-09-24 20.41 20.91 20.29 20.33 0.1M
2021-09-23 20.43 21.05 20.34 20.41 0.2M
2021-09-22 20.11 20.32 19.80 20.20 0.1M
2021-09-21 20.22 20.26 19.88 19.89 0.1M
2021-09-20 19.88 20.26 19.74 20.14 0.1M
2021-09-17 20.00 20.47 19.76 20.34 0.3M
2021-09-16 19.76 20.16 19.31 19.86 0.1M
2021-09-15 20.42 20.50 19.66 19.93 0.1M
2021-09-14 20.89 20.89 20.30 20.49 0.1M
2021-09-13 20.47 20.73 19.99 20.68 0.1M
2021-09-10 21.21 21.28 20.23 20.24 0.1M
2021-09-09 21.36 21.48 20.86 21.04 0.2M
2021-09-08 22.03 22.06 21.39 21.51 0.1M
2021-09-07 23.24 23.45 22.11 22.14 0.1M
2021-09-03 23.70 24.19 23.32 23.47 0.2M
2021-09-02 23.77 23.94 23.44 23.71 0.1M
2021-09-01 23.55 23.67 23.20 23.61 0.1M
2021-08-31 23.10 23.49 23.00 23.30 0.2M
2021-08-30 23.46 23.84 23.08 23.30 0.1M
2021-08-27 22.66 23.48 22.66 23.21 0.1M
2021-08-26 23.00 23.00 22.35 22.61 0.1M
2021-08-25 23.77 23.77 23.01 23.02 0.1M
2021-08-24 24.10 24.10 23.68 23.73 0.1M
2021-08-23 23.84 24.06 23.53 23.88 0.1M
2021-08-20 23.57 23.86 23.36 23.73 0.1M
2021-08-19 23.90 23.90 23.30 23.73 0.1M
2021-08-18 24.70 24.98 24.26 24.26 0.1M
2021-08-17 25.13 25.13 24.50 24.71 0.1M
2021-08-16 25.71 25.82 25.24 25.50 0.2M
2021-08-13 26.33 26.33 25.75 25.91 0.1M
2021-08-12 26.77 26.77 26.02 26.31 0.1M
2021-08-11 26.47 27.13 26.46 26.89 0.1M
2021-08-10 26.11 26.58 25.66 26.50 0.1M
2021-08-09 26.51 26.58 26.10 26.13 0.1M
2021-08-06 24.92 27.06 24.92 26.81 0.1M
2021-08-05 26.30 26.30 24.38 25.18 0.3M
2021-08-04 27.78 28.51 27.53 27.68 0.1M
2021-08-03 28.49 28.65 27.77 28.34 0.2M
2021-08-02 29.18 29.60 28.46 28.51 0.1M
2021-07-30 28.68 29.24 28.68 28.95 0.1M
2021-07-29 28.62 28.98 28.50 28.73 0.1M
2021-07-28 27.94 28.64 27.61 28.19 0.1M
2021-07-27 28.20 28.43 27.50 27.83 0.1M
2021-07-26 28.00 28.60 27.63 28.41 0.1M
2021-07-23 27.57 27.86 26.98 27.82 0.0M
2021-07-22 27.79 27.79 27.02 27.19 0.1M
2021-07-21 28.13 28.56 27.94 28.05 0.1M
2021-07-20 27.03 28.08 26.81 27.65 0.1M
2021-07-19 26.98 27.36 26.48 26.90 0.1M
2021-07-16 28.04 28.09 27.58 27.64 0.1M
2021-07-15 27.59 28.10 27.59 27.83 0.1M
2021-07-14 27.98 28.00 27.35 27.79 0.1M
2021-07-13 28.57 28.67 27.89 27.98 0.1M
2021-07-12 28.51 28.84 28.37 28.75 0.1M
2021-07-09 28.58 29.01 28.16 28.58 0.1M
2021-07-08 27.25 28.37 27.09 27.92 0.1M
2021-07-07 27.66 28.37 27.66 27.88 0.1M
2021-07-06 28.86 28.86 27.53 27.91 0.1M
2021-07-02 29.59 29.59 29.04 29.07 0.1M
2021-07-01 29.48 29.72 29.05 29.54 0.2M
2021-06-30 29.61 30.15 29.43 29.50 0.4M
2021-06-29 30.08 30.11 29.49 29.83 0.1M
2021-06-28 30.86 30.86 29.51 29.69 0.1M
2021-06-25 31.50 31.79 30.81 30.99 0.4M
2021-06-24 31.82 31.82 31.16 31.63 0.2M
2021-06-23 30.95 31.94 30.82 31.41 0.1M
2021-06-22 30.08 30.78 29.70 30.78 0.1M
2021-06-21 30.15 31.05 29.87 30.43 0.1M
2021-06-18 30.87 30.94 29.28 29.78 0.2M
2021-06-17 32.59 32.67 31.44 31.54 0.3M
2021-06-16 32.54 32.80 32.07 32.66 0.1M
2021-06-15 32.50 32.61 31.92 32.47 0.1M
2021-06-14 32.68 32.99 32.20 32.70 0.1M
2021-06-11 32.65 32.86 31.81 32.49 0.1M
2021-06-10 32.98 32.98 32.41 32.65 0.2M
2021-06-09 32.41 33.00 32.09 32.76 0.1M
2021-06-08 31.87 32.72 31.61 32.60 0.1M
2021-06-07 31.58 32.20 31.50 31.99 0.1M
2021-06-04 31.39 31.69 30.98 31.63 0.1M
2021-06-03 30.16 31.49 30.07 31.31 0.1M
2021-06-02 31.61 31.61 29.84 30.31 0.1M
2021-06-01 30.69 31.72 30.39 31.56 0.1M
2021-05-28 30.84 30.84 29.91 30.44 0.1M
2021-05-27 30.35 31.21 30.27 30.68 0.1M
2021-05-26 30.39 30.39 29.51 29.84 0.1M
2021-05-25 31.43 31.61 30.20 30.25 0.1M
2021-05-24 32.12 32.19 31.43 31.51 0.1M
2021-05-21 31.45 32.16 31.45 32.03 0.1M
2021-05-20 31.28 31.28 30.40 31.09 0.1M
2021-05-19 31.48 31.56 30.52 31.45 0.1M
2021-05-18 32.53 33.42 32.01 32.04 0.1M
2021-05-17 32.04 32.55 31.73 32.39 0.1M
2021-05-14 32.09 32.40 31.75 32.11 0.1M
2021-05-13 31.41 32.20 31.29 31.90 0.1M
2021-05-12 31.67 32.16 31.01 31.05 0.1M
2021-05-11 31.62 32.44 31.60 31.98 0.1M
2021-05-10 34.02 34.02 32.46 32.48 0.1M
2021-05-07 32.89 34.22 32.89 34.08 0.1M
2021-05-06 31.92 33.19 31.92 33.18 0.2M
2021-05-05 32.38 32.72 31.57 31.95 0.1M
2021-05-04 32.48 33.07 31.82 32.51 0.1M
2021-05-03 33.46 33.77 32.35 32.97 0.1M
2021-04-30 33.76 34.34 33.12 33.25 0.2M
2021-04-29 33.62 35.27 33.51 34.51 0.2M
2021-04-28 33.53 33.76 33.00 33.28 0.1M
2021-04-27 33.14 33.96 32.65 33.54 0.1M
2021-04-26 33.98 34.25 32.96 33.29 0.1M
2021-04-23 32.18 33.76 32.18 33.64 0.2M
2021-04-22 32.31 32.31 31.15 31.87 0.1M
2021-04-21 31.53 32.18 30.90 32.05 0.1M
2021-04-20 31.71 32.30 31.55 31.66 0.1M
2021-04-19 31.79 32.22 31.38 32.11 0.1M
2021-04-16 31.61 32.09 31.40 31.82 0.1M
2021-04-15 30.95 31.34 30.27 31.33 0.1M
2021-04-14 30.65 31.53 30.65 30.86 0.1M
2021-04-13 30.26 30.79 29.89 30.47 0.2M
2021-04-12 30.57 30.87 30.19 30.46 0.1M
2021-04-09 29.31 30.51 29.21 30.50 0.2M
2021-04-08 29.77 29.77 27.92 29.52 0.2M
2021-04-07 30.99 31.15 29.70 29.90 0.1M
2021-04-06 31.27 31.66 30.89 30.92 0.1M
2021-04-05 32.27 32.27 31.24 31.39 0.1M
2021-04-01 32.00 32.43 31.01 31.86 0.1M
2021-03-31 32.64 33.82 31.81 31.81 0.1M
2021-03-30 32.25 32.83 31.61 32.52 0.1M
2021-03-29 32.47 33.15 31.96 32.23 0.1M
2021-03-26 32.18 32.99 31.23 32.97 0.3M
2021-03-25 30.83 31.83 30.52 31.64 0.1M
2021-03-24 32.89 33.76 31.34 31.36 0.1M
2021-03-23 33.75 34.56 32.18 32.39 0.1M
2021-03-22 34.99 35.26 33.92 34.44 0.1M
2021-03-19 35.39 35.74 34.55 35.26 0.3M
2021-03-18 36.70 36.74 34.99 35.41 0.1M
2021-03-17 35.88 36.75 35.83 36.75 0.1M
2021-03-16 35.83 37.13 34.79 35.98 0.1M
2021-03-15 37.12 37.12 35.68 36.01 0.1M
2021-03-12 37.07 37.27 36.52 37.19 0.1M
2021-03-11 36.99 38.20 36.45 37.14 0.2M
2021-03-10 36.75 37.17 36.35 36.46 0.2M
2021-03-09 37.39 37.39 35.38 36.44 0.2M
2021-03-08 35.00 36.90 34.99 36.71 0.2M
2021-03-05 34.76 35.12 33.01 34.70 0.2M
2021-03-04 34.82 35.43 33.81 34.13 0.2M
2021-03-03 34.17 35.70 34.11 35.36 0.3M
2021-03-02 32.59 34.21 32.23 33.94 0.2M
2021-03-01 31.32 32.78 30.67 32.65 0.1M
2021-02-26 31.31 31.85 30.22 30.66 0.3M
2021-02-25 30.95 33.39 30.89 31.89 0.2M
2021-02-24 29.95 31.00 29.75 30.55 0.2M
2021-02-23 30.05 30.50 29.39 29.48 0.1M
2021-02-22 29.76 30.79 29.51 30.35 0.1M
2021-02-19 29.17 30.60 29.17 29.98 0.2M
2021-02-18 29.53 29.61 28.37 29.02 0.1M
2021-02-17 29.39 29.94 28.87 29.61 0.1M
2021-02-16 30.56 30.56 29.72 29.76 0.1M
2021-02-12 30.01 30.61 29.97 30.33 0.1M
2021-02-11 30.72 30.86 29.72 30.23 0.1M
2021-02-10 30.71 31.09 30.36 30.54 0.1M
2021-02-09 30.37 30.86 30.00 30.49 0.1M
2021-02-08 28.92 30.68 28.82 30.47 0.1M
2021-02-05 29.57 29.57 28.47 28.65 0.1M
2021-02-04 28.04 29.18 27.36 29.14 0.1M
2021-02-03 28.17 28.29 27.65 27.74 0.1M
2021-02-02 28.42 28.48 27.68 28.28 0.1M
2021-02-01 27.69 28.07 27.36 27.86 0.1M
2021-01-29 28.10 28.49 27.15 27.45 0.1M
2021-01-28 27.51 28.82 27.32 28.18 0.2M
2021-01-27 27.27 28.09 26.52 27.51 0.2M
2021-01-26 29.64 29.73 28.09 28.23 0.1M
2021-01-25 29.78 29.78 28.12 29.32 0.2M
2021-01-22 29.11 29.98 29.11 29.95 0.1M
2021-01-21 29.89 30.12 29.27 29.53 0.1M
2021-01-20 29.99 30.53 29.79 30.02 0.1M
2021-01-19 30.03 30.38 29.81 30.04 0.1M
2021-01-15 30.09 30.29 29.21 29.83 0.1M
2021-01-14 30.85 31.08 30.19 30.75 0.1M
2021-01-13 31.76 31.76 30.29 30.58 0.1M
2021-01-12 30.76 31.86 30.55 31.65 0.1M
2021-01-11 30.56 30.89 30.24 30.40 0.1M
2021-01-08 31.96 32.28 30.76 31.06 0.1M
2021-01-07 32.09 32.10 31.57 31.90 0.1M
2021-01-06 30.93 32.55 30.93 32.02 0.1M
2021-01-05 29.29 30.28 29.18 30.18 0.1M
2021-01-04 30.49 30.49 28.69 29.45 0.1M