Stoneridge Inc (NY: SRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	20.57	21.02	20.57	20.72	200,400	-0.14(-0.67%)
Jul 30, 2020	22.05	22.05	19.07	20.86	424,453	-1.40(-6.29%)
Jul 29, 2020	21.69	22.42	21.69	22.26	111,256	+0.69(+3.20%)
Jul 28, 2020	21.17	21.67	21.14	21.57	155,683	+0.10(+0.47%)
Jul 27, 2020	20.65	21.49	20.65	21.47	91,007	+0.67(+3.22%)
Jul 24, 2020	21.04	21.14	20.68	20.80	153,500	-0.32(-1.52%)
Jul 23, 2020	20.62	21.19	20.43	21.12	130,988	+0.45(+2.18%)
Jul 22, 2020	20.31	20.70	20.21	20.67	137,210	+0.10(+0.49%)
Jul 21, 2020	20.43	20.93	20.42	20.57	106,450	+0.38(+1.88%)
Jul 20, 2020	20.43	20.56	20.01	20.19	107,638	-0.43(-2.09%)
Jul 17, 2020	21.02	21.24	20.49	20.62	154,200	-0.42(-2.00%)
Jul 16, 2020	21.01	21.09	20.68	21.04	88,452	-0.11(-0.52%)
Jul 15, 2020	20.82	21.30	20.68	21.15	177,708	+0.94(+4.65%)
Jul 14, 2020	19.80	20.24	19.54	20.21	176,896	+0.54(+2.75%)
Jul 13, 2020	19.74	20.15	19.48	19.67	117,981	+0.18(+0.92%)
Jul 10, 2020	18.90	19.51	18.90	19.49	83,600	+0.62(+3.29%)
Jul 09, 2020	19.10	19.10	18.38	18.87	206,015	-0.25(-1.31%)
Jul 08, 2020	19.24	19.45	18.86	19.12	189,066	-0.25(-1.29%)
Jul 07, 2020	19.86	20.12	19.34	19.37	141,276	-0.83(-4.11%)
Jul 06, 2020	20.47	20.48	19.95	20.20	104,751	+0.28(+1.41%)
Jul 02, 2020	20.41	20.70	19.75	19.92	142,800	+0.15(+0.76%)
Jul 01, 2020	20.60	21.13	19.71	19.77	125,567	-0.89(-4.31%)
Jun 30, 2020	20.42	20.73	20.31	20.66	127,166	+0.08(+0.39%)
Jun 29, 2020	19.72	20.73	19.61	20.58	205,273	+1.16(+5.97%)
Jun 26, 2020	19.06	19.55	18.85	19.42	375,500	+0.18(+0.94%)
Jun 25, 2020	18.74	19.26	18.61	19.24	211,440	+0.36(+1.91%)
Jun 24, 2020	18.89	19.06	18.77	18.88	290,368	-0.43(-2.23%)
Jun 23, 2020	19.58	19.58	18.94	19.31	173,622	+0.18(+0.94%)
Jun 22, 2020	18.70	19.34	18.40	19.13	168,849	+0.30(+1.59%)
Jun 19, 2020	19.53	19.53	18.59	18.83	261,000	-0.28(-1.47%)
Jun 18, 2020	19.25	19.99	19.02	19.11	152,159	-0.49(-2.50%)
Jun 17, 2020	20.35	20.36	19.36	19.60	139,166	-0.87(-4.25%)
Jun 16, 2020	21.64	21.67	20.37	20.47	286,262	-0.22(-1.06%)
Jun 15, 2020	19.91	20.77	19.90	20.69	222,814	-0.16(-0.77%)
Jun 12, 2020	21.35	21.43	19.88	20.85	198,600	+0.52(+2.56%)
Jun 11, 2020	20.47	21.38	20.26	20.33	300,295	-1.41(-6.49%)
Jun 10, 2020	22.26	22.42	21.64	21.74	214,083	-0.60(-2.69%)
Jun 09, 2020	22.37	22.69	21.93	22.34	192,189	-0.88(-3.79%)
Jun 08, 2020	23.65	23.88	23.19	23.22	215,621	+0.11(+0.48%)
Jun 05, 2020	23.11	23.50	22.70	23.11	255,000	+1.18(+5.38%)
Jun 04, 2020	21.85	22.12	21.41	21.93	247,852	-0.29(-1.31%)
Jun 03, 2020	21.58	22.56	21.38	22.22	282,199	+1.27(+6.06%)
Jun 02, 2020	20.94	21.34	20.60	20.95	256,117	+0.40(+1.95%)
Jun 01, 2020	20.71	21.24	20.29	20.55	241,567	-0.03(-0.15%)
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%)