Stoneridge Inc (NY: SRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	28.47	28.92	28.30	28.86	479,300	+0.39(+1.37%)
Mar 28, 2019	27.88	29.00	27.88	28.47	204,545	+0.61(+2.19%)
Mar 27, 2019	27.60	28.08	27.46	27.86	134,714	+0.07(+0.25%)
Mar 26, 2019	27.25	27.89	27.04	27.79	237,464	+0.66(+2.43%)
Mar 25, 2019	27.37	27.52	26.85	27.13	149,137	-0.17(-0.62%)
Mar 22, 2019	28.53	28.60	27.29	27.30	314,100	-1.53(-5.31%)
Mar 21, 2019	28.35	29.16	28.35	28.83	163,154	+0.28(+0.98%)
Mar 20, 2019	28.70	28.99	28.34	28.55	368,198	-0.15(-0.52%)
Mar 19, 2019	28.35	28.73	28.18	28.70	193,800	+0.58(+2.06%)
Mar 18, 2019	28.06	28.40	27.85	28.12	159,193	+0.09(+0.32%)
Mar 15, 2019	27.37	28.11	27.35	28.03	333,500	+0.78(+2.86%)
Mar 14, 2019	28.00	28.00	27.23	27.25	242,227	-0.77(-2.75%)
Mar 13, 2019	28.32	28.39	27.94	28.02	110,096	-0.17(-0.60%)
Mar 12, 2019	28.66	28.66	28.15	28.19	400,420	-0.45(-1.57%)
Mar 11, 2019	28.48	28.80	28.10	28.64	190,688	+0.27(+0.95%)
Mar 08, 2019	28.73	29.09	28.25	28.37	182,500	-0.66(-2.27%)
Mar 07, 2019	29.48	29.50	28.61	29.03	302,659	-0.55(-1.86%)
Mar 06, 2019	29.62	30.00	29.41	29.58	459,061	-0.12(-0.40%)
Mar 05, 2019	30.10	30.15	29.57	29.70	230,521	-0.34(-1.13%)
Mar 04, 2019	30.12	30.22	28.99	30.04	455,676	-0.05(-0.17%)
Mar 01, 2019	29.78	30.23	29.31	30.09	446,800	+0.52(+1.76%)
Feb 28, 2019	28.47	30.83	28.18	29.57	442,100	+1.10(+3.86%)
Feb 27, 2019	28.09	28.59	27.96	28.47	161,912	+0.39(+1.39%)
Feb 26, 2019	28.03	28.28	27.90	28.08	193,070	-0.02(-0.07%)
Feb 25, 2019	28.02	28.29	27.84	28.10	159,186	+0.08(+0.29%)
Feb 22, 2019	27.70	28.03	27.40	28.02	189,300	+0.54(+1.97%)
Feb 21, 2019	27.49	27.80	27.32	27.48	220,429	-0.18(-0.65%)
Feb 20, 2019	27.51	28.05	27.51	27.66	247,163	+0.06(+0.22%)
Feb 19, 2019	27.35	27.79	27.25	27.60	234,753	+0.22(+0.80%)
Feb 15, 2019	26.40	27.43	26.40	27.38	176,400	+1.22(+4.66%)
Feb 14, 2019	25.57	26.32	25.57	26.16	228,281	+0.36(+1.40%)
Feb 13, 2019	26.10	26.35	25.59	25.80	263,682	-0.36(-1.38%)
Feb 12, 2019	25.62	26.36	25.62	26.16	216,651	+0.71(+2.79%)
Feb 11, 2019	25.35	25.45	24.97	25.45	123,087	+0.19(+0.75%)
Feb 08, 2019	26.02	26.07	25.13	25.26	199,900	-0.97(-3.70%)
Feb 07, 2019	26.94	27.09	26.06	26.23	200,343	-0.94(-3.46%)
Feb 06, 2019	26.93	27.45	26.66	27.17	167,854	+0.28(+1.04%)
Feb 05, 2019	26.14	27.09	26.14	26.89	323,466	+0.70(+2.67%)
Feb 04, 2019	26.02	26.27	25.67	26.19	294,982	+0.19(+0.73%)
Feb 01, 2019	26.11	26.51	25.93	26.00	264,100	-0.11(-0.42%)
Jan 31, 2019	25.94	26.50	25.79	26.11	210,825	+0.15(+0.58%)
Jan 30, 2019	25.95	26.12	25.57	25.96	264,267	+0.04(+0.15%)
Jan 29, 2019	26.00	26.35	25.88	25.92	180,932	-0.24(-0.92%)
Jan 28, 2019	26.21	26.37	25.96	26.16	151,709	-0.43(-1.62%)
Jan 25, 2019	26.62	26.88	26.46	26.59	119,300	+0.27(+1.03%)
Jan 24, 2019	26.00	26.48	26.00	26.32	123,327	+0.34(+1.31%)
Jan 23, 2019	26.30	26.68	25.88	25.98	149,157	-0.39(-1.48%)
Jan 22, 2019	26.81	26.92	26.18	26.37	193,027	-0.56(-2.08%)
Jan 18, 2019	26.26	27.43	26.26	26.93	330,500	+0.74(+2.83%)
Jan 17, 2019	26.56	26.83	25.97	26.19	436,684	-0.47(-1.76%)
Jan 16, 2019	27.22	27.43	26.56	26.66	342,824	-0.74(-2.70%)
Jan 15, 2019	27.27	27.66	26.98	27.40	204,058	+0.16(+0.59%)
Jan 14, 2019	27.34	27.69	27.19	27.24	121,261	-0.18(-0.66%)
Jan 11, 2019	27.41	27.59	26.76	27.42	168,600	-0.12(-0.44%)
Jan 10, 2019	27.27	27.77	27.22	27.54	132,518	+0.12(+0.44%)
Jan 09, 2019	27.41	27.76	27.22	27.42	228,271	+0.07(+0.26%)
Jan 08, 2019	26.34	27.36	25.93	27.35	284,141	+1.36(+5.23%)
Jan 07, 2019	25.63	26.31	25.33	25.99	308,040	+0.36(+1.40%)
Jan 04, 2019	25.21	25.85	24.92	25.63	549,900	+0.50(+1.99%)
Jan 03, 2019	24.75	25.45	24.48	25.13	356,039	-0.05(-0.20%)