Stoneridge

SRI
🏛️ usa →
7.62
Last Update: 2025-09-30
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
2022-12-30 21.49 22.00 21.42 21.56 0.1M
2022-12-29 20.95 21.83 20.95 21.71 0.1M
2022-12-28 21.15 21.66 20.58 20.72 0.1M
2022-12-27 21.38 21.38 20.97 21.28 0.0M
2022-12-23 21.33 21.54 21.13 21.27 0.0M
2022-12-22 21.56 21.56 20.66 21.30 0.1M
2022-12-21 21.82 22.20 21.78 21.91 0.1M
2022-12-20 21.35 21.80 21.18 21.69 0.0M
2022-12-19 21.49 21.89 21.30 21.35 0.1M
2022-12-16 21.97 22.20 21.63 21.64 0.2M
2022-12-15 22.62 22.77 22.13 22.22 0.1M
2022-12-14 22.55 23.55 22.36 23.14 0.1M
2022-12-13 23.48 23.54 22.65 22.90 0.1M
2022-12-12 22.67 22.71 22.06 22.64 0.1M
2022-12-09 22.60 22.95 22.18 22.56 0.1M
2022-12-08 22.35 23.04 22.11 22.73 0.2M
2022-12-07 22.96 23.15 22.00 22.18 0.4M
2022-12-06 23.61 23.63 23.02 23.10 0.1M
2022-12-05 24.11 24.15 23.05 23.66 0.1M
2022-12-02 23.67 24.57 23.41 24.17 0.2M
2022-12-01 24.05 24.42 23.38 23.74 0.2M
2022-11-30 23.48 24.11 22.93 23.69 0.3M
2022-11-29 23.86 23.91 23.13 23.23 0.1M
2022-11-28 24.52 24.52 23.58 23.62 0.1M
2022-11-25 24.19 24.63 23.96 24.51 0.0M
2022-11-23 24.47 24.67 23.56 24.02 0.1M
2022-11-22 23.80 25.05 23.70 24.60 0.2M
2022-11-21 24.01 24.03 23.39 23.65 0.1M
2022-11-18 24.44 24.72 24.00 24.39 0.1M
2022-11-17 23.94 24.07 23.35 24.04 0.1M
2022-11-16 25.45 25.45 23.30 24.04 0.1M
2022-11-15 24.73 25.87 24.44 25.76 0.1M
2022-11-14 24.13 24.52 24.04 24.37 0.1M
2022-11-11 24.19 24.81 24.12 24.48 0.1M
2022-11-10 24.25 24.34 23.77 24.16 0.2M
2022-11-09 23.49 24.17 23.27 23.61 0.1M
2022-11-08 24.42 24.46 23.46 23.75 0.2M
2022-11-07 23.87 24.69 23.28 24.61 0.3M
2022-11-04 22.80 24.08 22.31 23.98 0.2M
2022-11-03 21.50 24.55 20.87 22.68 0.6M
2022-11-02 20.51 21.58 20.22 21.10 0.2M
2022-11-01 20.91 21.13 20.70 20.74 0.1M
2022-10-31 20.58 21.14 20.22 20.87 0.2M
2022-10-28 20.16 20.78 19.96 20.56 0.2M
2022-10-27 19.74 20.59 19.60 20.07 0.1M
2022-10-26 20.15 20.15 19.48 19.52 0.1M
2022-10-25 19.45 20.13 19.45 19.96 0.1M
2022-10-24 19.28 19.60 19.10 19.52 0.0M
2022-10-21 18.60 19.19 18.56 19.12 0.1M
2022-10-20 18.14 18.41 17.93 18.25 0.0M
2022-10-19 17.88 18.29 17.75 18.10 0.0M
2022-10-18 18.22 18.42 17.99 18.16 0.0M
2022-10-17 17.40 17.85 17.26 17.80 0.1M
2022-10-14 17.40 17.48 16.99 17.07 0.0M
2022-10-13 16.42 17.58 16.30 17.38 0.1M
2022-10-12 16.35 16.99 16.02 16.82 0.0M
2022-10-11 16.47 17.05 16.47 16.50 0.1M
2022-10-10 16.58 16.70 16.14 16.65 0.1M
2022-10-07 16.90 16.98 16.46 16.48 0.1M
2022-10-06 17.15 17.59 17.01 17.20 0.1M
2022-10-05 16.90 17.22 16.42 17.20 0.1M
2022-10-04 17.47 17.67 17.16 17.27 0.1M
2022-10-03 17.18 17.35 16.70 17.19 0.1M
2022-09-30 17.31 17.55 16.93 16.95 0.1M
2022-09-29 18.47 18.47 17.14 17.25 0.1M
2022-09-28 18.38 19.13 17.97 18.90 0.1M
2022-09-27 18.45 18.63 17.91 18.11 0.1M
2022-09-26 17.47 18.32 17.42 18.20 0.1M
2022-09-23 17.18 17.71 17.05 17.58 0.1M
2022-09-22 18.02 18.02 17.50 17.70 0.1M
2022-09-21 18.23 18.31 17.62 18.01 0.1M
2022-09-20 18.38 18.52 18.04 18.24 0.0M
2022-09-19 17.80 18.79 17.80 18.71 0.0M
2022-09-16 18.06 18.14 17.58 18.12 0.1M
2022-09-15 18.20 18.77 18.09 18.38 0.1M
2022-09-14 19.21 19.21 18.40 18.53 0.1M
2022-09-13 19.21 19.47 18.88 19.24 0.1M
2022-09-12 19.04 19.85 19.03 19.81 0.1M
2022-09-09 19.29 19.29 18.75 18.81 0.0M
2022-09-08 19.53 19.79 19.10 19.16 0.1M
2022-09-07 18.85 19.97 18.85 19.94 0.1M
2022-09-06 19.11 19.20 18.63 18.89 0.1M
2022-09-02 19.31 19.69 19.10 19.15 0.0M
2022-09-01 18.73 19.19 18.40 19.11 0.1M
2022-08-31 19.70 19.70 18.94 19.00 0.1M
2022-08-30 19.83 20.02 19.44 19.80 0.1M
2022-08-29 19.98 20.13 19.59 19.84 0.1M
2022-08-26 20.81 20.81 20.34 20.38 0.1M
2022-08-25 20.73 21.07 20.64 21.05 0.1M
2022-08-24 20.28 20.95 20.28 20.71 0.1M
2022-08-23 20.04 20.83 20.04 20.44 0.1M
2022-08-22 20.21 20.25 19.89 20.09 0.1M
2022-08-19 21.72 21.72 20.72 20.74 0.1M
2022-08-18 22.00 22.12 21.61 22.02 0.1M
2022-08-17 22.31 22.46 21.41 21.88 0.1M
2022-08-16 21.88 22.78 21.88 22.67 0.2M
2022-08-15 21.24 22.18 21.24 22.16 0.1M
2022-08-12 21.00 21.52 20.61 21.49 0.1M
2022-08-11 20.93 21.39 20.83 20.95 0.1M
2022-08-10 19.61 20.77 19.51 20.73 0.2M
2022-08-09 19.57 19.57 18.59 18.99 0.1M
2022-08-08 18.78 19.71 18.61 19.57 0.1M
2022-08-05 18.75 18.75 18.26 18.50 0.1M
2022-08-04 19.57 20.28 18.80 18.98 0.1M
2022-08-03 19.58 19.84 19.41 19.79 0.1M
2022-08-02 18.48 19.45 18.26 19.36 0.1M
2022-08-01 18.72 18.77 18.32 18.51 0.1M
2022-07-29 18.48 18.83 18.27 18.82 0.1M
2022-07-28 18.30 18.59 17.93 18.55 0.1M
2022-07-27 17.47 18.07 17.20 18.01 0.1M
2022-07-26 17.44 17.56 17.14 17.28 0.1M
2022-07-25 18.18 18.18 17.60 17.68 0.1M
2022-07-22 18.71 18.71 17.50 18.09 0.1M
2022-07-21 18.03 18.50 17.88 18.49 0.1M
2022-07-20 17.47 18.34 17.42 18.30 0.1M
2022-07-19 17.11 17.55 17.11 17.34 0.1M
2022-07-18 16.92 17.18 16.61 16.65 0.1M
2022-07-15 16.52 16.81 16.17 16.64 0.1M
2022-07-14 16.04 16.49 16.03 16.17 0.1M
2022-07-13 16.11 16.75 16.11 16.47 0.1M
2022-07-12 16.09 16.81 16.09 16.51 0.0M
2022-07-11 16.89 16.89 16.19 16.39 0.1M
2022-07-08 17.26 17.44 16.97 16.98 0.1M
2022-07-07 16.58 17.55 16.58 17.45 0.1M
2022-07-06 16.70 16.77 16.07 16.23 0.1M
2022-07-05 16.98 16.98 16.31 16.78 0.1M
2022-07-01 17.03 17.48 16.95 17.38 0.1M
2022-06-30 17.37 17.37 16.67 17.15 0.1M
2022-06-29 18.00 18.26 17.48 17.70 0.2M
2022-06-28 18.16 18.47 17.92 18.06 0.1M
2022-06-27 17.31 18.23 17.24 18.18 0.1M
2022-06-24 16.90 17.33 16.90 17.24 0.2M
2022-06-23 16.31 16.92 16.18 16.90 0.1M
2022-06-22 15.92 16.63 15.92 16.33 0.1M
2022-06-21 16.07 16.66 15.62 16.21 0.1M
2022-06-17 17.14 17.14 15.68 15.83 0.3M
2022-06-16 17.97 17.97 16.75 16.78 0.1M
2022-06-15 18.26 18.48 17.79 18.26 0.1M
2022-06-14 18.74 18.95 18.02 18.04 0.1M
2022-06-13 20.02 20.02 18.62 18.74 0.1M
2022-06-10 20.75 20.75 20.25 20.47 0.0M
2022-06-09 21.18 21.37 20.86 20.96 0.0M
2022-06-08 21.10 21.36 21.01 21.33 0.1M
2022-06-07 21.65 21.72 20.58 21.23 0.1M
2022-06-06 21.94 22.22 21.67 21.85 0.1M
2022-06-03 21.02 21.68 20.59 21.59 0.1M
2022-06-02 21.15 21.44 21.02 21.39 0.1M
2022-06-01 20.84 21.18 20.42 21.03 0.1M
2022-05-31 19.86 20.84 19.81 20.68 0.2M
2022-05-27 19.55 20.21 19.47 20.16 0.1M
2022-05-26 19.58 19.78 19.29 19.45 0.1M
2022-05-25 18.47 19.43 18.46 19.40 0.1M
2022-05-24 18.99 19.31 18.29 18.42 0.1M
2022-05-23 18.84 19.41 18.45 19.27 0.1M
2022-05-20 19.67 19.68 18.35 18.61 0.1M
2022-05-19 18.97 19.33 18.78 19.29 0.1M
2022-05-18 18.66 19.12 18.66 19.05 0.1M
2022-05-17 17.17 19.01 17.17 18.93 0.1M
2022-05-16 16.85 17.23 16.67 16.76 0.2M
2022-05-13 17.03 17.45 16.86 17.03 0.1M
2022-05-12 16.14 17.05 16.14 16.74 0.2M
2022-05-11 16.26 16.53 15.87 16.19 0.1M
2022-05-10 17.05 17.05 15.79 16.13 0.2M
2022-05-09 18.44 18.65 16.58 16.61 0.3M
2022-05-06 19.04 19.11 18.33 18.67 0.1M
2022-05-05 19.60 20.14 18.97 19.07 0.1M
2022-05-04 18.71 19.55 18.39 19.50 0.1M
2022-05-03 19.57 19.57 18.71 18.81 0.1M
2022-05-02 19.67 20.10 19.05 19.43 0.2M
2022-04-29 19.48 19.85 19.48 19.71 0.2M
2022-04-28 19.03 19.73 18.48 19.70 0.1M
2022-04-27 18.83 19.38 18.36 18.80 0.1M
2022-04-26 18.98 19.16 18.65 18.73 0.1M
2022-04-25 18.83 19.35 18.38 19.26 0.1M
2022-04-22 19.65 19.84 18.71 18.87 0.1M
2022-04-21 20.80 20.80 19.89 19.95 0.1M
2022-04-20 20.44 20.72 20.18 20.50 0.1M
2022-04-19 19.82 20.23 19.81 20.17 0.1M
2022-04-18 19.49 19.76 19.39 19.69 0.1M
2022-04-14 19.76 19.88 19.29 19.55 0.1M
2022-04-13 19.71 19.93 19.68 19.73 0.1M
2022-04-12 19.64 19.95 19.43 19.71 0.1M
2022-04-11 18.95 19.56 18.69 19.36 0.2M
2022-04-08 19.02 19.67 18.82 19.21 0.1M
2022-04-07 19.34 19.34 18.43 18.85 0.1M
2022-04-06 19.79 19.84 19.13 19.38 0.2M
2022-04-05 21.05 21.05 20.04 20.09 0.1M
2022-04-04 22.13 22.21 20.91 21.00 0.2M
2022-04-01 20.63 22.04 20.63 22.01 0.4M
2022-03-31 20.29 20.76 20.11 20.76 0.1M
2022-03-30 20.39 20.79 20.21 20.40 0.1M
2022-03-29 20.12 21.47 20.12 20.74 0.2M
2022-03-28 18.69 19.76 18.46 19.76 0.2M
2022-03-25 18.22 18.57 17.95 18.54 0.1M
2022-03-24 18.05 18.14 17.85 18.06 0.1M
2022-03-23 18.74 18.90 18.13 18.19 0.2M
2022-03-22 18.21 18.96 18.04 18.85 0.1M
2022-03-21 18.38 18.38 17.95 18.17 0.1M
2022-03-18 18.61 18.98 18.49 18.60 0.3M
2022-03-17 18.23 18.89 18.20 18.69 0.1M
2022-03-16 18.38 18.63 18.03 18.49 0.1M
2022-03-15 18.51 18.80 17.98 18.10 0.1M
2022-03-14 18.23 18.83 18.00 18.39 0.1M
2022-03-11 18.49 18.49 17.79 18.07 0.1M
2022-03-10 18.09 18.37 17.69 18.29 0.1M
2022-03-09 18.72 19.27 18.39 18.50 0.1M
2022-03-08 18.54 19.22 18.27 18.47 0.2M
2022-03-07 18.88 18.89 18.46 18.53 0.1M
2022-03-04 20.35 20.48 18.89 19.06 0.3M
2022-03-03 19.44 19.56 18.88 19.38 0.2M
2022-03-02 18.50 19.87 18.50 19.70 0.2M
2022-03-01 16.88 18.99 16.26 18.73 0.3M
2022-02-28 16.79 17.16 16.36 16.51 0.3M
2022-02-25 16.74 17.15 16.48 17.14 0.1M
2022-02-24 16.02 16.59 15.87 16.56 0.2M
2022-02-23 16.51 16.83 16.20 16.43 0.2M
2022-02-22 15.91 16.54 15.85 16.28 0.2M
2022-02-18 15.42 16.11 15.37 16.06 0.1M
2022-02-17 15.62 15.67 15.25 15.57 0.1M
2022-02-16 15.14 15.76 15.14 15.70 0.1M
2022-02-15 14.60 15.45 14.60 15.29 0.1M
2022-02-14 14.52 14.58 13.64 14.43 0.2M
2022-02-11 15.56 15.60 14.37 14.42 0.2M
2022-02-10 16.20 16.47 15.43 15.55 0.2M
2022-02-09 16.53 16.81 16.39 16.47 0.3M
2022-02-08 16.04 16.61 15.85 16.44 0.3M
2022-02-07 16.73 16.87 16.00 16.03 0.2M
2022-02-04 17.32 17.32 16.43 16.68 0.2M
2022-02-03 17.85 18.15 17.33 17.42 0.2M
2022-02-02 18.67 18.70 17.87 17.94 0.1M
2022-02-01 19.04 19.04 18.46 18.67 0.1M
2022-01-31 18.38 18.91 18.20 18.87 0.1M
2022-01-28 18.60 18.70 17.82 18.38 0.1M
2022-01-27 19.38 19.66 18.41 18.54 0.2M
2022-01-26 19.52 19.90 19.12 19.30 0.3M
2022-01-25 19.00 19.72 18.70 19.25 0.3M
2022-01-24 18.54 19.46 18.51 19.29 0.2M
2022-01-21 18.54 19.40 18.50 18.93 0.2M
2022-01-20 18.96 19.46 18.59 18.59 0.2M
2022-01-19 19.55 19.83 18.54 18.95 0.2M
2022-01-18 20.12 20.44 19.39 19.51 0.2M
2022-01-14 20.33 20.68 20.11 20.37 0.2M
2022-01-13 19.84 20.74 19.61 20.49 0.2M
2022-01-12 20.13 20.31 19.65 19.68 0.1M
2022-01-11 20.64 20.67 19.73 20.03 0.2M
2022-01-10 21.32 21.32 20.34 20.87 0.1M
2022-01-07 21.81 22.17 21.22 21.24 0.1M
2022-01-06 21.72 22.10 21.55 21.96 0.2M
2022-01-05 20.83 22.04 20.77 21.68 0.2M
2022-01-04 20.27 21.12 19.95 20.69 0.3M
2022-01-03 19.94 20.52 19.53 20.13 0.3M