Stoneridge Inc (NY: SRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	29.90	30.41	29.56	29.72	361,500	-0.28(-0.93%)
Sep 27, 2018	29.35	30.01	29.04	30.00	267,183	+0.76(+2.60%)
Sep 26, 2018	29.52	29.52	28.41	29.24	388,963	-0.34(-1.15%)
Sep 25, 2018	29.44	29.87	28.98	29.58	449,571	-0.04(-0.14%)
Sep 24, 2018	29.57	29.92	29.35	29.62	430,676	-0.15(-0.50%)
Sep 21, 2018	29.48	30.12	29.08	29.77	566,800	+0.49(+1.67%)
Sep 20, 2018	28.84	29.38	28.59	29.28	201,515	+0.68(+2.38%)
Sep 19, 2018	28.05	28.86	28.00	28.60	149,330	+0.45(+1.60%)
Sep 18, 2018	28.47	28.52	27.96	28.15	261,839	-0.39(-1.37%)
Sep 17, 2018	28.38	28.73	28.16	28.54	293,275	+0.11(+0.39%)
Sep 14, 2018	27.59	28.70	27.59	28.43	373,900	+0.87(+3.16%)
Sep 13, 2018	28.34	28.46	27.53	27.56	138,121	-0.66(-2.34%)
Sep 12, 2018	28.06	28.65	28.02	28.22	184,929	+0.18(+0.64%)
Sep 11, 2018	28.28	28.55	27.64	28.04	133,974	-0.39(-1.37%)
Sep 10, 2018	28.69	28.82	28.17	28.43	85,145	-0.11(-0.39%)
Sep 07, 2018	28.40	28.83	28.02	28.54	130,000	+0.04(+0.14%)
Sep 06, 2018	29.38	29.49	28.40	28.50	129,790	-0.84(-2.86%)
Sep 05, 2018	29.39	29.60	28.96	29.34	133,470	-0.15(-0.51%)
Sep 04, 2018	29.83	29.83	29.06	29.49	168,455	-0.44(-1.47%)
Aug 31, 2018		29.93	29.93	29.93	0	+0.08(+0.27%)
Aug 30, 2018	30.73	30.73	29.74	29.85	132,768	-0.78(-2.55%)
Aug 29, 2018	30.52	30.78	30.12	30.63	172,157	+0.02(+0.07%)
Aug 28, 2018	31.20	31.20	29.93	30.61	261,267	-0.50(-1.61%)
Aug 27, 2018	30.63	31.36	30.63	31.11	190,183	+0.53(+1.73%)
Aug 24, 2018	29.32	31.02	29.32	30.58	404,500	+1.42(+4.87%)
Aug 23, 2018	31.24	31.33	29.13	29.16	709,133	-2.19(-6.99%)
Aug 22, 2018	32.64	32.67	31.28	31.35	228,812	-1.36(-4.16%)
Aug 21, 2018	32.72	33.03	32.57	32.71	108,611	+0.09(+0.28%)
Aug 20, 2018	32.37	32.81	32.17	32.62	135,765	+0.40(+1.24%)
Aug 17, 2018	31.42	32.38	31.30	32.22	229,400	+0.74(+2.35%)
Aug 16, 2018	31.48	31.89	31.41	31.48	155,433	+0.17(+0.54%)
Aug 15, 2018	31.00	31.36	30.89	31.31	142,314	+0.16(+0.51%)
Aug 14, 2018	31.63	31.81	31.09	31.15	235,631	-0.37(-1.17%)
Aug 13, 2018	31.35	31.74	31.20	31.52	132,384	+0.01(+0.03%)
Aug 10, 2018	31.33	31.90	30.87	31.51	163,500	-0.07(-0.22%)
Aug 09, 2018	32.39	32.57	31.45	31.58	171,526	-0.85(-2.62%)
Aug 08, 2018	31.73	32.65	31.71	32.43	202,691	+0.62(+1.95%)
Aug 07, 2018	31.38	31.93	31.29	31.81	206,402	+0.44(+1.40%)
Aug 06, 2018	30.84	31.83	30.78	31.37	377,459	+0.28(+0.90%)
Aug 03, 2018	34.88	34.88	30.44	31.09	626,900	-3.73(-10.71%)
Aug 02, 2018	32.87	35.00	32.87	34.82	425,943	+0.86(+2.53%)
Aug 01, 2018	33.84	34.16	33.15	33.96	256,861	-0.04(-0.12%)
Jul 31, 2018	33.50	34.09	33.38	34.00	206,098	+0.69(+2.07%)
Jul 30, 2018	33.32	33.63	32.87	33.31	209,014	-0.06(-0.18%)
Jul 27, 2018	33.23	33.68	33.00	33.37	172,700	+0.13(+0.39%)
Jul 26, 2018	33.22	34.12	33.05	33.24	158,169	-0.12(-0.36%)
Jul 25, 2018	33.19	33.43	32.17	33.36	238,474	-0.06(-0.18%)
Jul 24, 2018	33.98	34.49	33.19	33.42	253,561	-0.35(-1.04%)
Jul 23, 2018	33.61	33.99	33.03	33.77	122,913	+0.05(+0.15%)
Jul 20, 2018	34.25	34.25	33.67	33.72	140,906	-0.70(-2.03%)
Jul 19, 2018	34.30	34.66	33.80	34.42	96,247	+0.06(+0.17%)
Jul 18, 2018	34.74	34.99	34.23	34.36	145,804	-0.36(-1.04%)
Jul 17, 2018	34.11	34.89	34.00	34.72	252,195	+0.53(+1.55%)
Jul 16, 2018	34.58	34.58	33.95	34.19	192,387	-0.46(-1.33%)
Jul 13, 2018	34.48	34.96	34.18	34.65	133,308	+0.15(+0.43%)
Jul 12, 2018	34.51	34.81	33.75	34.50	204,894	+0.08(+0.23%)
Jul 11, 2018	35.20	35.20	34.19	34.42	390,027	-0.78(-2.22%)
Jul 10, 2018	35.80	35.86	34.96	35.20	143,319	-0.60(-1.68%)
Jul 09, 2018	36.13	36.54	35.63	35.80	188,051	+0.09(+0.25%)
Jul 06, 2018	35.66	36.09	35.30	35.71	160,564	+0.00(+0.00%)
Jul 05, 2018		36.36	35.54	35.71	327,599	-0.29(-0.81%)
Jul 03, 2018		36.00	36.00	36.00	0	+0.49(+1.38%)