Italia markets closed

Stoneridge, Inc. (SRI)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
15,32+0,52 (+3,51%)
Alla chiusura: 04:00PM EDT
15,32 +0,03 (+0,20%)
Dopo ore: 04:06PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202415,2515,3814,6315,3215,32522.494
02 mag 202414,9715,4314,7214,8014,80183.700
01 mag 202414,9215,4014,8914,9614,96104.900
30 apr 202415,2715,4014,8314,9814,98115.500
29 apr 202415,9016,0915,5615,6215,62269.200
26 apr 202415,4716,0715,4715,7815,78101.100
25 apr 202415,0715,3714,8915,3515,35147.100
24 apr 202415,2615,4215,1315,2515,25106.600
23 apr 202415,2615,6315,2515,3815,38125.200
22 apr 202415,6415,6415,2715,3215,32195.300
19 apr 202415,2015,8315,2015,6115,6198.500
18 apr 202415,1515,4815,1315,3515,35101.200
17 apr 202415,9515,9515,0615,0715,0789.600
16 apr 202415,9916,1515,7915,8115,8193.400
15 apr 202416,1216,1215,6616,0316,0375.500
12 apr 202416,3416,4315,8115,9415,94249.200
11 apr 202416,4616,6016,3116,5316,5354.000
10 apr 202417,1917,1916,2216,4116,41111.300
09 apr 202417,6617,7917,5517,6817,6872.700
08 apr 202417,7717,8817,5817,6217,6262.500
05 apr 202417,4017,6617,2917,5417,5467.400
04 apr 202417,8217,9717,3117,4017,4073.300
03 apr 202417,2217,7217,2217,5817,5881.200
02 apr 202417,8517,8517,3617,4517,4590.100
01 apr 202418,2418,5717,8518,1818,18109.800
28 mar 202418,0018,4517,9618,4418,44131.500
27 mar 202417,1917,9317,1917,9017,90217.500
26 mar 202417,5817,5816,9917,0517,05103.400
25 mar 202417,6617,8917,4717,4817,4854.000
22 mar 202417,7118,1117,6517,6517,6583.600
21 mar 202417,1317,9217,1317,7417,74105.100
20 mar 202416,4517,1416,4117,0917,0959.000
19 mar 202416,4916,6316,4116,4516,4552.600
18 mar 202416,7616,7716,4916,5216,5281.800
15 mar 202416,6617,1816,5616,7516,75220.400
14 mar 202416,9316,9716,5116,7016,70123.700
13 mar 202416,5617,1816,5617,0517,0590.500
12 mar 202416,5716,7416,4716,6416,6471.600
11 mar 202416,8516,8516,5916,6216,6255.000
08 mar 202416,9317,0316,8116,8516,8567.100
07 mar 202416,8617,3516,6816,7616,7653.800
06 mar 202416,8817,0916,7316,7616,7680.700
05 mar 202416,4717,0716,2716,7316,73117.200
04 mar 202417,6517,6516,5416,6116,61119.900
01 mar 202417,7018,0116,8417,6617,66161.500
29 feb 202418,4018,4016,3717,5717,57262.200
28 feb 202418,3618,5318,2218,2218,2284.800
27 feb 202418,5518,8518,4918,6118,6162.100
26 feb 202418,1918,6818,1918,4218,4296.600
23 feb 202418,0918,3517,8518,2718,2756.900
22 feb 202418,1718,3817,9918,1718,17117.800
21 feb 202418,4818,4818,0518,2418,2496.400
20 feb 202418,0418,7318,0418,4918,49136.300
16 feb 202418,5018,5718,3518,3718,3767.700
15 feb 202418,4718,8218,1918,7418,74115.800
14 feb 202418,0818,3417,7118,2618,2685.000
13 feb 202418,5618,5917,7917,8317,83122.600
12 feb 202418,7219,3418,7019,2319,23124.300
09 feb 202418,3818,7218,3218,6118,6158.100
08 feb 202418,2718,3918,1418,3718,3752.500
07 feb 202418,4018,4918,1518,2718,2745.400
06 feb 202417,9618,4917,9618,3918,3947.300
05 feb 202418,0318,1117,6018,0118,0159.800
02 feb 202418,0218,4317,9718,2418,2461.500
01 feb 202417,9218,4517,9218,3618,3697.300
31 gen 202418,4218,4217,7917,7917,79105.800
30 gen 202418,2618,5018,0918,4718,4782.700
29 gen 202418,2318,3417,8618,3318,33127.000
26 gen 202418,7318,8018,2418,2818,2865.800
25 gen 202418,3618,5918,1518,5818,5882.200
24 gen 202418,2718,2717,8217,9717,9757.800
23 gen 202417,9118,0517,6817,9517,9577.600
22 gen 202417,1617,6217,1617,6217,6255.000
19 gen 202416,8816,9516,6316,9416,9468.000
18 gen 202416,9817,0416,6516,8616,8646.300
17 gen 202417,0917,3416,7716,8816,8877.200
16 gen 202417,6217,7217,2917,4017,4071.800
12 gen 202418,0218,1817,7717,9017,90112.100
11 gen 202417,7217,8317,5617,7517,7567.500
10 gen 202417,3117,8817,3117,8617,86104.400
09 gen 202417,5017,5017,1817,4417,4461.200
08 gen 202417,7817,9517,5917,7917,7955.200
05 gen 202417,9618,3317,8817,8917,89131.700
04 gen 202418,1818,2518,0218,0718,0793.400
03 gen 202418,8918,8918,0218,1318,13130.500
02 gen 202419,4819,6718,9519,1019,10123.300
29 dic 202319,7019,7519,4319,5719,57152.500
28 dic 202319,4019,7719,3319,7019,7079.500
27 dic 202319,6619,7519,4219,5519,5576.000
26 dic 202319,7819,8019,2619,5619,56109.800
22 dic 202319,3319,9119,2419,7419,74155.400
21 dic 202319,4519,4919,0719,3319,33166.900
20 dic 202318,8219,5518,8019,1019,10167.400
19 dic 202318,3318,8518,1018,8218,8299.000
18 dic 202318,0418,2417,8018,0818,0889.300
15 dic 202318,4318,4317,8217,9917,99188.500
14 dic 202318,0818,4217,8918,2418,24129.700
13 dic 202316,9917,6016,4417,5617,5687.500
12 dic 202317,4517,4516,9717,0317,0344.600
11 dic 202317,0417,4416,9417,3717,3762.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...