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
2023-12-29 19.70 19.75 19.43 19.57 0.2M
2023-12-28 19.40 19.77 19.33 19.70 0.1M
2023-12-27 19.66 19.75 19.42 19.55 0.1M
2023-12-26 19.78 19.80 19.26 19.56 0.1M
2023-12-22 19.33 19.91 19.24 19.74 0.2M
2023-12-21 19.45 19.49 19.07 19.33 0.2M
2023-12-20 18.82 19.55 18.80 19.10 0.2M
2023-12-19 18.33 18.85 18.10 18.82 0.1M
2023-12-18 18.04 18.24 17.80 18.08 0.1M
2023-12-15 18.43 18.43 17.82 17.99 0.2M
2023-12-14 18.08 18.42 17.89 18.24 0.1M
2023-12-13 16.99 17.60 16.44 17.56 0.1M
2023-12-12 17.45 17.45 16.97 17.03 0.0M
2023-12-11 17.04 17.44 16.94 17.37 0.1M
2023-12-08 16.92 17.17 16.89 16.95 0.1M
2023-12-07 16.75 17.02 16.54 16.99 0.1M
2023-12-06 17.09 17.20 16.61 16.66 0.1M
2023-12-05 16.76 17.01 16.59 16.87 0.1M
2023-12-04 16.64 16.98 16.64 16.94 0.1M
2023-12-01 16.06 16.80 15.92 16.76 0.1M
2023-11-30 16.75 16.75 16.00 16.00 0.1M
2023-11-29 16.50 17.02 16.47 16.60 0.1M
2023-11-28 16.33 16.37 16.13 16.20 0.1M
2023-11-27 16.51 16.51 16.35 16.45 0.1M
2023-11-24 16.52 16.72 16.52 16.54 0.0M
2023-11-22 16.64 16.81 16.42 16.44 0.0M
2023-11-21 16.51 16.83 16.39 16.42 0.1M
2023-11-20 16.60 16.84 16.59 16.68 0.1M
2023-11-17 16.47 16.75 16.30 16.60 0.1M
2023-11-16 16.69 16.87 16.22 16.26 0.1M
2023-11-15 17.16 17.65 16.72 16.73 0.1M
2023-11-14 16.93 17.29 16.90 17.25 0.1M
2023-11-13 15.99 16.33 15.80 16.22 0.1M
2023-11-10 15.92 16.06 15.64 16.00 0.1M
2023-11-09 16.18 16.18 15.58 15.82 0.1M
2023-11-08 16.49 16.51 16.06 16.18 0.1M
2023-11-07 16.27 16.58 16.06 16.42 0.1M
2023-11-06 16.99 16.99 16.32 16.39 0.1M
2023-11-03 17.18 17.92 16.70 16.88 0.2M
2023-11-02 16.96 16.96 15.86 16.60 0.4M
2023-11-01 16.17 16.24 15.96 16.18 0.1M
2023-10-31 16.27 16.67 16.23 16.27 0.1M
2023-10-30 16.35 16.55 16.01 16.40 0.1M
2023-10-27 16.62 16.82 15.98 16.08 0.1M
2023-10-26 16.47 17.06 16.47 16.71 0.1M
2023-10-25 16.41 16.49 16.22 16.34 0.1M
2023-10-24 16.59 16.80 16.33 16.52 0.1M
2023-10-23 16.87 16.99 16.31 16.41 0.1M
2023-10-20 16.75 16.90 16.58 16.83 0.1M
2023-10-19 17.10 17.26 16.57 16.67 0.1M
2023-10-18 17.71 17.73 17.21 17.22 0.1M
2023-10-17 17.62 18.21 17.62 17.85 0.1M
2023-10-16 17.89 18.20 17.79 17.89 0.1M
2023-10-13 18.26 18.26 17.51 17.55 0.1M
2023-10-12 18.77 18.77 17.95 18.23 0.1M
2023-10-11 18.80 18.93 18.60 18.74 0.1M
2023-10-10 18.54 18.89 18.53 18.61 0.1M
2023-10-09 18.42 18.48 18.24 18.38 0.1M
2023-10-06 18.14 18.89 18.14 18.60 0.1M
2023-10-05 18.37 18.37 17.71 18.26 0.1M
2023-10-04 18.49 18.72 18.30 18.39 0.1M
2023-10-03 19.10 19.10 18.46 18.56 0.1M
2023-10-02 19.90 19.92 19.10 19.33 0.1M
2023-09-29 20.16 20.18 19.72 20.07 0.1M
2023-09-28 19.79 20.26 19.79 20.03 0.1M
2023-09-27 19.31 19.89 19.31 19.89 0.1M
2023-09-26 19.67 19.86 19.29 19.30 0.1M
2023-09-25 19.57 19.98 19.57 19.86 0.0M
2023-09-22 20.09 20.13 19.37 19.71 0.1M
2023-09-21 19.67 20.23 19.41 19.98 0.1M
2023-09-20 19.22 20.52 19.13 19.96 0.1M
2023-09-19 18.82 19.30 18.82 19.01 0.1M
2023-09-18 18.55 18.84 18.46 18.78 0.1M
2023-09-15 18.93 19.06 18.47 18.57 0.2M
2023-09-14 18.78 19.08 18.78 19.03 0.1M
2023-09-13 19.13 19.13 18.66 18.67 0.0M
2023-09-12 19.13 19.48 19.05 19.09 0.0M
2023-09-11 19.22 19.28 19.00 19.12 0.1M
2023-09-08 19.46 19.46 19.05 19.15 0.1M
2023-09-07 19.56 19.59 19.01 19.32 0.1M
2023-09-06 20.08 20.14 19.65 19.72 0.0M
2023-09-05 20.79 20.79 19.71 19.96 0.1M
2023-09-01 20.65 21.33 20.65 21.06 0.1M
2023-08-31 20.44 20.90 20.38 20.55 0.1M
2023-08-30 19.93 20.26 19.93 20.24 0.1M
2023-08-29 20.18 20.18 19.88 19.91 0.1M
2023-08-28 20.09 20.48 20.06 20.13 0.0M
2023-08-25 20.17 20.31 19.78 20.03 0.1M
2023-08-24 20.99 21.11 20.00 20.03 0.1M
2023-08-23 20.58 21.34 20.58 21.14 0.1M
2023-08-22 21.26 21.26 20.67 20.70 0.1M
2023-08-21 21.28 21.35 21.02 21.14 0.1M
2023-08-18 20.86 21.43 20.86 21.22 0.1M
2023-08-17 21.70 21.70 20.97 21.08 0.1M
2023-08-16 22.10 22.32 21.48 21.48 0.1M
2023-08-15 22.66 22.66 22.11 22.26 0.1M
2023-08-14 22.50 22.73 22.20 22.73 0.1M
2023-08-11 22.88 23.04 22.60 22.67 0.1M
2023-08-10 23.44 23.46 22.69 23.02 0.1M
2023-08-09 23.74 23.74 23.11 23.44 0.1M
2023-08-08 24.06 24.06 23.37 23.82 0.1M
2023-08-07 24.08 24.51 23.90 24.47 0.1M
2023-08-04 23.49 24.48 23.33 23.95 0.2M
2023-08-03 24.21 24.21 22.40 23.49 0.3M
2023-08-02 20.45 20.71 20.40 20.59 0.1M
2023-08-01 20.25 20.92 20.25 20.83 0.1M
2023-07-31 19.97 20.47 19.97 20.44 0.2M
2023-07-28 20.00 20.34 19.88 19.94 0.1M
2023-07-27 20.00 20.00 19.51 19.84 0.1M
2023-07-26 19.52 20.07 19.52 19.87 0.1M
2023-07-25 19.77 19.77 19.42 19.61 0.1M
2023-07-24 19.93 20.08 19.70 19.87 0.1M
2023-07-21 20.18 20.18 19.91 19.97 0.1M
2023-07-20 19.50 20.01 19.45 19.99 0.1M
2023-07-19 19.61 19.69 19.36 19.54 0.1M
2023-07-18 19.17 19.69 19.17 19.57 0.1M
2023-07-17 19.18 19.42 19.04 19.16 0.1M
2023-07-14 19.26 19.31 18.85 19.18 0.1M
2023-07-13 19.91 19.91 19.18 19.23 0.1M
2023-07-12 19.98 20.16 19.77 19.83 0.2M
2023-07-11 19.02 19.57 19.02 19.56 0.1M
2023-07-10 18.64 19.05 18.64 18.98 0.1M
2023-07-07 18.46 18.89 18.46 18.72 0.1M
2023-07-06 18.47 18.63 18.10 18.39 0.1M
2023-07-05 18.68 18.88 18.36 18.75 0.2M
2023-07-03 18.71 19.03 18.63 18.87 0.0M
2023-06-30 18.87 19.11 18.61 18.85 0.1M
2023-06-29 17.95 18.81 17.76 18.66 0.2M
2023-06-28 17.52 17.92 17.30 17.86 0.1M
2023-06-27 17.26 17.59 17.17 17.52 0.1M
2023-06-26 17.06 17.83 17.06 17.20 0.1M
2023-06-23 17.33 17.67 17.11 17.15 0.2M
2023-06-22 17.89 17.89 17.32 17.68 0.1M
2023-06-21 17.87 18.12 17.74 18.00 0.1M
2023-06-20 17.61 17.92 17.25 17.92 0.1M
2023-06-16 18.28 18.28 17.72 17.77 0.1M
2023-06-15 17.76 18.25 17.76 18.11 0.1M
2023-06-14 18.47 18.47 17.91 17.97 0.1M
2023-06-13 18.23 18.54 18.11 18.30 0.1M
2023-06-12 18.16 18.37 18.12 18.17 0.1M
2023-06-09 17.96 18.20 17.90 18.09 0.1M
2023-06-08 18.56 18.56 17.97 18.08 0.1M
2023-06-07 18.12 18.78 18.12 18.57 0.2M
2023-06-06 17.06 18.14 17.06 17.99 0.1M
2023-06-05 17.32 17.49 16.93 17.12 0.1M
2023-06-02 16.66 17.50 16.60 17.50 0.1M
2023-06-01 16.29 16.37 16.00 16.37 0.1M
2023-05-31 16.55 16.55 15.92 16.36 0.2M
2023-05-30 16.57 16.77 16.39 16.66 0.1M
2023-05-26 16.23 16.60 16.23 16.51 0.1M
2023-05-25 16.07 16.36 15.81 16.19 0.1M
2023-05-24 16.17 16.25 15.70 16.16 0.1M
2023-05-23 16.27 16.42 16.08 16.27 0.1M
2023-05-22 15.99 16.42 15.99 16.27 0.1M
2023-05-19 16.53 16.53 15.85 15.98 0.1M
2023-05-18 15.44 16.20 15.42 16.13 0.1M
2023-05-17 14.27 15.65 14.18 15.54 0.2M
2023-05-16 14.89 14.89 14.20 14.23 0.1M
2023-05-15 15.51 15.51 14.74 14.93 0.1M
2023-05-12 15.79 15.79 15.11 15.26 0.1M
2023-05-11 16.40 16.59 15.75 15.78 0.2M
2023-05-10 16.85 16.88 16.20 16.50 0.1M
2023-05-09 16.26 16.61 16.26 16.59 0.1M
2023-05-08 16.36 16.59 16.22 16.40 0.2M
2023-05-05 17.09 17.09 15.95 16.34 0.2M
2023-05-04 19.39 19.39 16.46 16.82 0.4M
2023-05-03 18.89 19.69 18.89 19.16 0.3M
2023-05-02 18.68 19.02 18.52 18.99 0.2M
2023-05-01 18.87 19.47 18.79 18.88 0.1M
2023-04-28 18.09 18.90 18.09 18.83 0.1M
2023-04-27 17.88 18.16 17.69 18.06 0.2M
2023-04-26 18.17 18.17 17.73 17.85 0.1M
2023-04-25 18.52 18.73 18.30 18.32 0.1M
2023-04-24 18.66 18.87 18.44 18.70 0.4M
2023-04-21 18.95 19.04 18.30 18.65 0.2M
2023-04-20 18.79 19.14 18.72 18.99 0.2M
2023-04-19 18.73 19.10 18.59 18.98 0.3M
2023-04-18 19.07 19.11 18.73 18.81 0.1M
2023-04-17 18.70 19.01 18.60 18.96 0.2M
2023-04-14 18.55 18.74 18.44 18.63 0.2M
2023-04-13 18.56 18.68 18.47 18.62 0.2M
2023-04-12 18.62 18.74 18.40 18.42 0.1M
2023-04-11 18.30 18.66 18.30 18.46 0.1M
2023-04-10 17.50 18.21 17.50 18.11 0.1M
2023-04-06 17.86 17.99 17.44 17.59 0.1M
2023-04-05 17.80 18.05 17.50 17.96 0.1M
2023-04-04 18.67 18.67 17.70 17.85 0.1M
2023-04-03 18.70 18.98 18.58 18.69 0.1M
2023-03-31 18.34 18.75 18.34 18.70 0.1M
2023-03-30 18.34 18.42 18.10 18.17 0.1M
2023-03-29 18.39 18.46 18.06 18.22 0.1M
2023-03-28 17.82 18.18 17.80 18.18 0.1M
2023-03-27 17.99 18.03 17.73 17.93 0.2M
2023-03-24 17.50 18.01 17.41 17.74 0.2M
2023-03-23 17.71 17.84 17.43 17.64 0.1M
2023-03-22 18.00 18.19 17.56 17.59 0.2M
2023-03-21 17.86 18.35 17.80 17.98 0.2M
2023-03-20 17.52 17.66 17.37 17.50 0.2M
2023-03-17 17.73 17.73 16.87 17.33 0.5M
2023-03-16 17.11 18.11 16.87 17.81 0.3M
2023-03-15 17.41 17.69 17.16 17.42 0.2M
2023-03-14 17.95 18.39 17.85 17.94 0.2M
2023-03-13 18.41 18.59 17.35 17.43 0.1M
2023-03-10 19.44 19.44 18.63 18.76 0.1M
2023-03-09 19.83 20.12 19.47 19.50 0.3M
2023-03-08 19.95 20.08 19.69 19.98 0.1M
2023-03-07 20.10 20.29 19.84 19.97 0.1M
2023-03-06 20.40 20.74 19.98 20.07 0.2M
2023-03-03 21.00 21.16 20.17 20.43 0.3M
2023-03-02 23.60 23.76 20.89 21.06 0.2M
2023-03-01 23.85 24.19 23.70 23.91 0.1M
2023-02-28 23.45 24.25 23.45 23.81 0.1M
2023-02-27 23.51 23.64 23.15 23.30 0.1M
2023-02-24 23.15 23.26 22.65 23.22 0.1M
2023-02-23 23.36 23.74 22.98 23.51 0.1M
2023-02-22 23.79 23.79 22.96 23.14 0.1M
2023-02-21 23.58 24.12 23.58 23.78 0.1M
2023-02-17 24.10 24.26 23.87 23.89 0.1M
2023-02-16 23.45 24.01 23.32 24.00 0.1M
2023-02-15 22.99 23.87 22.99 23.82 0.1M
2023-02-14 23.11 23.66 23.11 23.29 0.1M
2023-02-13 23.24 23.64 22.95 23.55 0.0M
2023-02-10 22.71 23.38 22.63 23.08 0.2M
2023-02-09 23.48 23.68 22.79 22.85 0.1M
2023-02-08 23.33 23.54 22.98 23.18 0.1M
2023-02-07 23.51 23.62 23.09 23.42 0.1M
2023-02-06 23.79 23.79 23.06 23.63 0.1M
2023-02-03 22.44 24.46 22.44 23.75 0.1M
2023-02-02 23.00 23.13 22.62 22.77 0.1M
2023-02-01 24.40 24.51 22.06 22.97 0.1M
2023-01-31 24.07 24.83 24.07 24.66 0.1M
2023-01-30 23.77 24.09 23.76 24.06 0.1M
2023-01-27 23.73 24.06 23.64 24.03 0.0M
2023-01-26 23.55 23.82 23.22 23.81 0.0M
2023-01-25 22.92 23.41 22.47 23.38 0.0M
2023-01-24 22.63 23.20 22.63 23.08 0.0M
2023-01-23 22.57 22.75 22.31 22.58 0.0M
2023-01-20 22.62 22.62 22.26 22.41 0.1M
2023-01-19 22.15 22.35 21.61 22.34 0.1M
2023-01-18 22.97 23.14 22.41 22.42 0.1M
2023-01-17 23.11 23.30 22.67 22.69 0.0M
2023-01-13 22.51 23.15 22.51 23.05 0.2M
2023-01-12 22.35 23.12 21.88 23.00 0.1M
2023-01-11 21.87 22.29 21.78 22.29 0.1M
2023-01-10 21.79 21.83 21.17 21.83 0.1M
2023-01-09 22.64 22.66 21.87 21.96 0.1M
2023-01-06 21.69 22.91 21.64 22.51 0.1M
2023-01-05 21.24 22.01 20.86 21.56 0.1M
2023-01-04 22.29 22.34 21.44 21.51 0.1M
2023-01-03 21.77 22.15 21.65 22.00 0.1M