Stoneridge Inc (NY: SRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	24.07	24.83	24.07	24.66	111,474	+0.60(+2.49%)
Jan 30, 2023	23.77	24.09	23.76	24.06	50,894	+0.03(+0.12%)
Jan 27, 2023	23.73	24.06	23.64	24.03	44,488	+0.22(+0.92%)
Jan 26, 2023	23.55	23.82	23.22	23.81	49,241	+0.43(+1.84%)
Jan 25, 2023	22.92	23.41	22.47	23.38	41,083	+0.30(+1.30%)
Jan 24, 2023	22.63	23.20	22.63	23.08	38,334	+0.50(+2.21%)
Jan 23, 2023	22.57	22.75	22.31	22.58	35,910	+0.17(+0.76%)
Jan 20, 2023	22.62	22.62	22.26	22.41	69,477	+0.07(+0.31%)
Jan 19, 2023	22.15	22.35	21.61	22.34	81,393	-0.08(-0.36%)
Jan 18, 2023	22.97	23.14	22.41	22.42	52,994	-0.27(-1.19%)
Jan 17, 2023	23.11	23.30	22.67	22.69	46,885	-0.36(-1.56%)
Jan 13, 2023	22.51	23.14	22.51	23.05	155,363	+0.05(+0.22%)
Jan 12, 2023	22.35	23.11	21.88	23.00	52,794	+0.71(+3.19%)
Jan 11, 2023	21.87	22.29	21.78	22.29	58,912	+0.46(+2.11%)
Jan 10, 2023	21.79	21.83	21.17	21.83	76,871	-0.13(-0.59%)
Jan 09, 2023	22.64	22.66	21.87	21.96	51,624	-0.55(-2.44%)
Jan 06, 2023	21.69	22.91	21.64	22.51	96,357	+0.95(+4.41%)
Jan 05, 2023	21.24	22.01	20.86	21.56	83,796	+0.05(+0.23%)
Jan 04, 2023	22.29	22.34	21.44	21.51	92,930	-0.49(-2.23%)
Jan 03, 2023	21.77	22.15	21.64	22.00	83,996	+0.44(+2.04%)
Dec 30, 2022	21.49	22.00	21.42	21.56	60,327	-0.15(-0.69%)
Dec 29, 2022	20.95	21.82	20.95	21.71	81,949	+0.99(+4.78%)
Dec 28, 2022	21.15	21.66	20.58	20.72	64,859	-0.56(-2.63%)
Dec 27, 2022	21.38	21.38	20.97	21.28	43,842	+0.01(+0.05%)
Dec 23, 2022	21.33	21.54	21.13	21.27	46,244	-0.03(-0.14%)
Dec 22, 2022	21.56	21.56	20.66	21.30	73,583	-0.61(-2.78%)
Dec 21, 2022	21.82	22.20	21.78	21.91	57,853	+0.22(+1.01%)
Dec 20, 2022	21.35	21.80	21.18	21.69	39,226	+0.34(+1.59%)
Dec 19, 2022	21.49	21.89	21.30	21.35	98,820	-0.29(-1.34%)
Dec 16, 2022	21.97	22.20	21.63	21.64	154,340	-0.58(-2.61%)
Dec 15, 2022	22.62	22.77	22.13	22.22	81,360	-0.92(-3.98%)
Dec 14, 2022	22.55	23.55	22.36	23.14	79,935	+0.24(+1.05%)
Dec 13, 2022	23.48	23.54	22.65	22.90	55,296	+0.26(+1.15%)
Dec 12, 2022	22.67	22.71	22.06	22.64	61,633	+0.08(+0.35%)
Dec 09, 2022	22.60	22.95	22.18	22.56	72,957	-0.17(-0.75%)
Dec 08, 2022	22.35	23.04	22.11	22.73	158,325	+0.55(+2.48%)
Dec 07, 2022	22.96	23.15	22.00	22.18	412,745	-0.92(-3.98%)
Dec 06, 2022	23.61	23.63	23.02	23.10	101,768	-0.56(-2.37%)
Dec 05, 2022	24.11	24.15	23.05	23.66	95,714	-0.51(-2.11%)
Dec 02, 2022	23.67	24.57	23.41	24.17	161,488	+0.43(+1.81%)
Dec 01, 2022	24.05	24.42	23.38	23.74	202,404	+0.05(+0.21%)
Nov 30, 2022	23.48	24.11	22.93	23.69	296,065	+0.46(+1.98%)
Nov 29, 2022	23.86	23.91	23.13	23.23	128,991	-0.39(-1.65%)
Nov 28, 2022	24.52	24.52	23.58	23.62	66,306	-0.89(-3.63%)
Nov 25, 2022	24.19	24.63	23.96	24.51	36,031	+0.49(+2.04%)
Nov 23, 2022	24.47	24.67	23.55	24.02	101,942	-0.58(-2.36%)
Nov 22, 2022	23.80	25.05	23.70	24.60	152,269	+0.95(+4.02%)
Nov 21, 2022	24.01	24.03	23.39	23.65	138,229	-0.74(-3.03%)
Nov 18, 2022	24.44	24.72	24.00	24.39	149,195	+0.35(+1.46%)
Nov 17, 2022	23.94	24.07	23.35	24.04	72,043	+0.00(+0.00%)
Nov 16, 2022	25.45	25.45	23.30	24.04	128,760	-1.72(-6.68%)
Nov 15, 2022	24.73	25.87	24.44	25.76	112,403	+1.39(+5.70%)
Nov 14, 2022	24.13	24.52	24.04	24.37	112,852	-0.11(-0.45%)
Nov 11, 2022	24.19	24.81	24.12	24.48	139,969	+0.32(+1.32%)
Nov 10, 2022	24.25	24.34	23.77	24.16	207,958	+0.55(+2.33%)
Nov 09, 2022	23.49	24.17	23.27	23.61	89,855	-0.14(-0.59%)
Nov 08, 2022	24.42	24.46	23.46	23.75	159,584	-0.86(-3.49%)
Nov 07, 2022	23.87	24.69	23.28	24.61	288,545	+0.63(+2.63%)
Nov 04, 2022	22.80	24.08	22.31	23.98	241,767	+1.30(+5.73%)
Nov 03, 2022	21.50	24.55	20.87	22.68	626,144	+1.58(+7.49%)
Nov 02, 2022	20.51	21.58	20.22	21.10	217,010	+0.36(+1.74%)