Stoneridge Inc (NY: SRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	20.55	20.68	19.69	20.58	517,900	-0.26(-1.25%)
May 28, 2020	22.42	22.45	20.75	20.84	370,008	-1.10(-5.01%)
May 27, 2020	20.72	21.98	20.61	21.94	515,560	+1.82(+9.05%)
May 26, 2020	19.46	20.36	19.40	20.12	337,393	+1.52(+8.17%)
May 22, 2020	18.40	18.68	17.91	18.60	140,200	+0.12(+0.65%)
May 21, 2020	18.29	18.74	18.22	18.48	163,062	+0.31(+1.71%)
May 20, 2020	18.33	18.60	18.00	18.17	227,910	+0.35(+1.96%)
May 19, 2020	18.22	18.53	17.75	17.82	288,050	-0.70(-3.78%)
May 18, 2020	17.68	18.75	17.68	18.52	347,922	+1.60(+9.46%)
May 15, 2020	16.51	17.33	16.37	16.92	232,600	+0.23(+1.38%)
May 14, 2020	16.40	17.23	15.54	16.69	258,287	-0.14(-0.83%)
May 13, 2020	17.17	17.46	16.35	16.83	452,968	-0.55(-3.16%)
May 12, 2020	17.56	17.94	17.35	17.38	421,428	-0.18(-1.03%)
May 11, 2020	18.53	18.53	16.74	17.56	830,391	-1.77(-9.16%)
May 08, 2020	18.10	19.59	18.10	19.33	332,200	+1.67(+9.46%)
May 07, 2020	19.03	19.06	16.70	17.66	411,692	-1.01(-5.41%)
May 06, 2020	18.98	19.22	18.59	18.67	279,210	+0.00(+0.00%)
May 05, 2020	18.71	19.29	18.56	18.67	409,254	+0.23(+1.25%)
May 04, 2020	19.10	19.60	18.40	18.44	385,632	-1.09(-5.58%)
May 01, 2020	19.45	19.66	18.80	19.53	207,000	-0.50(-2.50%)
Apr 30, 2020	20.00	20.21	19.30	20.03	258,414	+0.01(+0.05%)
Apr 29, 2020	18.80	20.35	18.39	20.02	240,780	+1.95(+10.79%)
Apr 28, 2020	18.28	18.69	17.72	18.07	274,927	+0.35(+1.98%)
Apr 27, 2020	17.23	18.05	17.23	17.72	238,132	+0.73(+4.30%)
Apr 24, 2020	16.86	17.17	16.53	16.99	255,400	+0.36(+2.16%)
Apr 23, 2020	16.23	16.99	16.23	16.63	192,058	+0.46(+2.84%)
Apr 22, 2020	16.23	16.33	15.82	16.17	211,902	+0.34(+2.15%)
Apr 21, 2020	16.03	16.27	15.58	15.83	182,298	-0.75(-4.52%)
Apr 20, 2020	16.59	17.01	16.34	16.58	124,549	-0.32(-1.89%)
Apr 17, 2020	16.90	17.29	16.79	16.90	272,200	+0.73(+4.51%)
Apr 16, 2020	16.66	16.66	15.61	16.17	178,962	-0.58(-3.46%)
Apr 15, 2020	17.13	17.54	16.39	16.75	170,938	-1.33(-7.36%)
Apr 14, 2020	18.11	18.59	17.77	18.08	413,619	+0.31(+1.74%)
Apr 13, 2020	18.65	18.65	17.29	17.77	298,923	-1.08(-5.73%)
Apr 09, 2020	16.53	19.04	16.52	18.85	423,700	+2.69(+16.65%)
Apr 08, 2020	16.72	17.36	16.03	16.16	1,179,903	-0.19(-1.16%)
Apr 07, 2020	16.30	16.86	15.81	16.35	414,222	+0.67(+4.27%)
Apr 06, 2020	14.71	15.80	14.49	15.68	332,168	+1.77(+12.72%)
Apr 03, 2020	14.52	14.84	13.87	13.91	313,200	-1.01(-6.77%)
Apr 02, 2020	14.38	15.62	14.31	14.92	281,894	+0.30(+2.05%)
Apr 01, 2020	15.96	16.01	14.47	14.62	259,573	-2.13(-12.72%)
Mar 31, 2020	16.61	17.02	16.51	16.75	406,506	+0.02(+0.12%)
Mar 30, 2020	15.88	17.01	15.20	16.73	313,852	+0.49(+3.02%)
Mar 27, 2020	17.16	17.66	16.05	16.24	277,900	-1.71(-9.53%)
Mar 26, 2020	16.92	18.29	16.63	17.95	275,163	+1.58(+9.65%)
Mar 25, 2020	16.43	17.59	16.23	16.37	571,090	+0.07(+0.43%)
Mar 24, 2020	15.49	16.75	15.49	16.30	385,856	+1.31(+8.74%)
Mar 23, 2020	15.69	15.81	14.41	14.99	447,742	-0.70(-4.46%)
Mar 20, 2020	16.39	16.98	15.14	15.69	492,000	-0.58(-3.56%)
Mar 19, 2020	14.11	16.75	13.94	16.27	330,507	+1.94(+13.54%)
Mar 18, 2020	15.79	16.22	14.20	14.33	434,338	-2.46(-14.65%)
Mar 17, 2020	16.30	16.93	15.19	16.79	412,577	+0.63(+3.90%)
Mar 16, 2020	16.54	17.69	16.10	16.16	273,072	-2.47(-13.26%)
Mar 13, 2020	18.39	18.68	17.36	18.63	506,600	+1.15(+6.58%)
Mar 12, 2020	17.10	17.73	16.47	17.48	375,390	-0.89(-4.84%)
Mar 11, 2020	18.50	18.67	18.07	18.37	506,187	-0.62(-3.26%)
Mar 10, 2020	18.12	19.09	17.27	18.99	280,472	+1.37(+7.78%)
Mar 09, 2020	17.94	18.57	17.01	17.62	465,036	-1.74(-8.99%)
Mar 06, 2020	18.88	19.60	18.88	19.36	262,100	-0.16(-0.82%)
Mar 05, 2020	20.72	21.51	19.37	19.52	306,424	-1.72(-8.10%)
Mar 04, 2020	21.20	21.48	20.77	21.24	379,569	+0.25(+1.19%)
Mar 03, 2020	21.79	22.53	20.78	20.99	387,950	-0.82(-3.76%)