U.S. markets closed
F S&P 500
5,213.50 -0.25 (-0.00%) F Dow Jones
39,017.00 -10.00 (-0.03%) F Nasdaq
18,206.50 +7.00 (+0.04%) E-mini Russell 2000 Index Futur
2,073.30 -3.40 (-0.16%) Petróleo
78.25 -0.13 (-0.17%) Oro
2,320.80 -3.40 (-0.15%)
Stoneridge, Inc. (SRI)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 15.95 | 15.95 | 15.55 | 15.57 | 15.57 | 133,480 |
| 06 may 2024 | 15.50 | 16.14 | 15.34 | 15.89 | 15.89 | 209,300 |
| 03 may 2024 | 15.25 | 15.38 | 14.63 | 15.32 | 15.32 | 522,500 |
| 02 may 2024 | 14.97 | 15.43 | 14.72 | 14.80 | 14.80 | 183,700 |
| 01 may 2024 | 14.92 | 15.40 | 14.89 | 14.96 | 14.96 | 104,900 |
| 30 abr 2024 | 15.27 | 15.40 | 14.83 | 14.98 | 14.98 | 115,500 |
| 29 abr 2024 | 15.90 | 16.09 | 15.56 | 15.62 | 15.62 | 269,200 |
| 26 abr 2024 | 15.47 | 16.07 | 15.47 | 15.78 | 15.78 | 101,100 |
| 25 abr 2024 | 15.07 | 15.37 | 14.89 | 15.35 | 15.35 | 147,100 |
| 24 abr 2024 | 15.26 | 15.42 | 15.13 | 15.25 | 15.25 | 106,600 |
| 23 abr 2024 | 15.26 | 15.63 | 15.25 | 15.38 | 15.38 | 125,200 |
| 22 abr 2024 | 15.64 | 15.64 | 15.27 | 15.32 | 15.32 | 195,300 |
| 19 abr 2024 | 15.20 | 15.83 | 15.20 | 15.61 | 15.61 | 98,500 |
| 18 abr 2024 | 15.15 | 15.48 | 15.13 | 15.35 | 15.35 | 101,200 |
| 17 abr 2024 | 15.95 | 15.95 | 15.06 | 15.07 | 15.07 | 89,600 |
| 16 abr 2024 | 15.99 | 16.15 | 15.79 | 15.81 | 15.81 | 93,400 |
| 15 abr 2024 | 16.12 | 16.12 | 15.66 | 16.03 | 16.03 | 75,500 |
| 12 abr 2024 | 16.34 | 16.43 | 15.81 | 15.94 | 15.94 | 249,200 |
| 11 abr 2024 | 16.46 | 16.60 | 16.31 | 16.53 | 16.53 | 54,000 |
| 10 abr 2024 | 17.19 | 17.19 | 16.22 | 16.41 | 16.41 | 111,300 |
| 09 abr 2024 | 17.66 | 17.79 | 17.55 | 17.68 | 17.68 | 72,700 |
| 08 abr 2024 | 17.77 | 17.88 | 17.58 | 17.62 | 17.62 | 62,500 |
| 05 abr 2024 | 17.40 | 17.66 | 17.29 | 17.54 | 17.54 | 67,400 |
| 04 abr 2024 | 17.82 | 17.97 | 17.31 | 17.40 | 17.40 | 73,300 |
| 03 abr 2024 | 17.22 | 17.72 | 17.22 | 17.58 | 17.58 | 81,200 |
| 02 abr 2024 | 17.85 | 17.85 | 17.36 | 17.45 | 17.45 | 90,100 |
| 01 abr 2024 | 18.24 | 18.57 | 17.85 | 18.18 | 18.18 | 109,800 |
| 28 mar 2024 | 18.00 | 18.45 | 17.96 | 18.44 | 18.44 | 131,500 |
| 27 mar 2024 | 17.19 | 17.93 | 17.19 | 17.90 | 17.90 | 217,500 |
| 26 mar 2024 | 17.58 | 17.58 | 16.99 | 17.05 | 17.05 | 103,400 |
| 25 mar 2024 | 17.66 | 17.89 | 17.47 | 17.48 | 17.48 | 54,000 |
| 22 mar 2024 | 17.71 | 18.11 | 17.65 | 17.65 | 17.65 | 83,600 |
| 21 mar 2024 | 17.13 | 17.92 | 17.13 | 17.74 | 17.74 | 105,100 |
| 20 mar 2024 | 16.45 | 17.14 | 16.41 | 17.09 | 17.09 | 59,000 |
| 19 mar 2024 | 16.49 | 16.63 | 16.41 | 16.45 | 16.45 | 52,600 |
| 18 mar 2024 | 16.76 | 16.77 | 16.49 | 16.52 | 16.52 | 81,800 |
| 15 mar 2024 | 16.66 | 17.18 | 16.56 | 16.75 | 16.75 | 220,400 |
| 14 mar 2024 | 16.93 | 16.97 | 16.51 | 16.70 | 16.70 | 123,700 |
| 13 mar 2024 | 16.56 | 17.18 | 16.56 | 17.05 | 17.05 | 90,500 |
| 12 mar 2024 | 16.57 | 16.74 | 16.47 | 16.64 | 16.64 | 71,600 |
| 11 mar 2024 | 16.85 | 16.85 | 16.59 | 16.62 | 16.62 | 55,000 |
| 08 mar 2024 | 16.93 | 17.03 | 16.81 | 16.85 | 16.85 | 67,100 |
| 07 mar 2024 | 16.86 | 17.35 | 16.68 | 16.76 | 16.76 | 53,800 |
| 06 mar 2024 | 16.88 | 17.09 | 16.73 | 16.76 | 16.76 | 80,700 |
| 05 mar 2024 | 16.47 | 17.07 | 16.27 | 16.73 | 16.73 | 117,200 |
| 04 mar 2024 | 17.65 | 17.65 | 16.54 | 16.61 | 16.61 | 119,900 |
| 01 mar 2024 | 17.70 | 18.01 | 16.84 | 17.66 | 17.66 | 161,500 |
| 29 feb 2024 | 18.40 | 18.40 | 16.37 | 17.57 | 17.57 | 262,200 |
| 28 feb 2024 | 18.36 | 18.53 | 18.22 | 18.22 | 18.22 | 84,800 |
| 27 feb 2024 | 18.55 | 18.85 | 18.49 | 18.61 | 18.61 | 62,100 |
| 26 feb 2024 | 18.19 | 18.68 | 18.19 | 18.42 | 18.42 | 96,600 |
| 23 feb 2024 | 18.09 | 18.35 | 17.85 | 18.27 | 18.27 | 56,900 |
| 22 feb 2024 | 18.17 | 18.38 | 17.99 | 18.17 | 18.17 | 117,800 |
| 21 feb 2024 | 18.48 | 18.48 | 18.05 | 18.24 | 18.24 | 96,400 |
| 20 feb 2024 | 18.04 | 18.73 | 18.04 | 18.49 | 18.49 | 136,300 |
| 16 feb 2024 | 18.50 | 18.57 | 18.35 | 18.37 | 18.37 | 67,700 |
| 15 feb 2024 | 18.47 | 18.82 | 18.19 | 18.74 | 18.74 | 115,800 |
| 14 feb 2024 | 18.08 | 18.34 | 17.71 | 18.26 | 18.26 | 85,000 |
| 13 feb 2024 | 18.56 | 18.59 | 17.79 | 17.83 | 17.83 | 122,600 |
| 12 feb 2024 | 18.72 | 19.34 | 18.70 | 19.23 | 19.23 | 124,300 |
| 09 feb 2024 | 18.38 | 18.72 | 18.32 | 18.61 | 18.61 | 58,100 |
| 08 feb 2024 | 18.27 | 18.39 | 18.14 | 18.37 | 18.37 | 52,500 |
| 07 feb 2024 | 18.40 | 18.49 | 18.15 | 18.27 | 18.27 | 45,400 |
| 06 feb 2024 | 17.96 | 18.49 | 17.96 | 18.39 | 18.39 | 47,300 |
| 05 feb 2024 | 18.03 | 18.11 | 17.60 | 18.01 | 18.01 | 59,800 |
| 02 feb 2024 | 18.02 | 18.43 | 17.97 | 18.24 | 18.24 | 61,500 |
| 01 feb 2024 | 17.92 | 18.45 | 17.92 | 18.36 | 18.36 | 97,300 |
| 31 ene 2024 | 18.42 | 18.42 | 17.79 | 17.79 | 17.79 | 105,800 |
| 30 ene 2024 | 18.26 | 18.50 | 18.09 | 18.47 | 18.47 | 82,700 |
| 29 ene 2024 | 18.23 | 18.34 | 17.86 | 18.33 | 18.33 | 127,000 |
| 26 ene 2024 | 18.73 | 18.80 | 18.24 | 18.28 | 18.28 | 65,800 |
| 25 ene 2024 | 18.36 | 18.59 | 18.15 | 18.58 | 18.58 | 82,200 |
| 24 ene 2024 | 18.27 | 18.27 | 17.82 | 17.97 | 17.97 | 57,800 |
| 23 ene 2024 | 17.91 | 18.05 | 17.68 | 17.95 | 17.95 | 77,600 |
| 22 ene 2024 | 17.16 | 17.62 | 17.16 | 17.62 | 17.62 | 55,000 |
| 19 ene 2024 | 16.88 | 16.95 | 16.63 | 16.94 | 16.94 | 68,000 |
| 18 ene 2024 | 16.98 | 17.04 | 16.65 | 16.86 | 16.86 | 46,300 |
| 17 ene 2024 | 17.09 | 17.34 | 16.77 | 16.88 | 16.88 | 77,200 |
| 16 ene 2024 | 17.62 | 17.72 | 17.29 | 17.40 | 17.40 | 71,800 |
| 12 ene 2024 | 18.02 | 18.18 | 17.77 | 17.90 | 17.90 | 112,100 |
| 11 ene 2024 | 17.72 | 17.83 | 17.56 | 17.75 | 17.75 | 67,500 |
| 10 ene 2024 | 17.31 | 17.88 | 17.31 | 17.86 | 17.86 | 104,400 |
| 09 ene 2024 | 17.50 | 17.50 | 17.18 | 17.44 | 17.44 | 61,200 |
| 08 ene 2024 | 17.78 | 17.95 | 17.59 | 17.79 | 17.79 | 55,200 |
| 05 ene 2024 | 17.96 | 18.33 | 17.88 | 17.89 | 17.89 | 131,700 |
| 04 ene 2024 | 18.18 | 18.25 | 18.02 | 18.07 | 18.07 | 93,400 |
| 03 ene 2024 | 18.89 | 18.89 | 18.02 | 18.13 | 18.13 | 130,500 |
| 02 ene 2024 | 19.48 | 19.67 | 18.95 | 19.10 | 19.10 | 123,300 |
| 29 dic 2023 | 19.70 | 19.75 | 19.43 | 19.57 | 19.57 | 152,500 |
| 28 dic 2023 | 19.40 | 19.77 | 19.33 | 19.70 | 19.70 | 79,500 |
| 27 dic 2023 | 19.66 | 19.75 | 19.42 | 19.55 | 19.55 | 76,000 |
| 26 dic 2023 | 19.78 | 19.80 | 19.26 | 19.56 | 19.56 | 109,800 |
| 22 dic 2023 | 19.33 | 19.91 | 19.24 | 19.74 | 19.74 | 155,400 |
| 21 dic 2023 | 19.45 | 19.49 | 19.07 | 19.33 | 19.33 | 166,900 |
| 20 dic 2023 | 18.82 | 19.55 | 18.80 | 19.10 | 19.10 | 167,400 |
| 19 dic 2023 | 18.33 | 18.85 | 18.10 | 18.82 | 18.82 | 99,000 |
| 18 dic 2023 | 18.04 | 18.24 | 17.80 | 18.08 | 18.08 | 89,300 |
| 15 dic 2023 | 18.43 | 18.43 | 17.82 | 17.99 | 17.99 | 188,500 |
| 14 dic 2023 | 18.08 | 18.42 | 17.89 | 18.24 | 18.24 | 129,700 |
| 13 dic 2023 | 16.99 | 17.60 | 16.44 | 17.56 | 17.56 | 87,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.