Stoneridge Inc (NY: SRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	27.95	28.16	27.81	27.86	218,400	-0.24(-0.85%)
Jan 30, 2020	27.67	28.11	27.65	28.10	233,162	+0.10(+0.36%)
Jan 29, 2020	28.08	28.38	27.75	28.00	206,756	-0.08(-0.28%)
Jan 28, 2020	28.30	28.53	28.07	28.08	191,097	+0.06(+0.21%)
Jan 27, 2020	27.95	28.25	27.68	28.02	129,282	-0.50(-1.75%)
Jan 24, 2020	28.62	28.74	28.30	28.52	103,300	-0.10(-0.35%)
Jan 23, 2020	28.66	28.79	28.21	28.62	165,920	-0.21(-0.73%)
Jan 22, 2020	29.15	29.30	28.74	28.83	122,583	-0.32(-1.10%)
Jan 21, 2020	29.38	29.40	28.93	29.15	143,181	-0.37(-1.25%)
Jan 17, 2020	29.80	29.80	29.41	29.52	203,900	-0.15(-0.51%)
Jan 16, 2020	29.22	29.70	29.22	29.67	167,205	+0.61(+2.10%)
Jan 15, 2020	29.56	29.67	28.90	29.06	172,901	-0.57(-1.92%)
Jan 14, 2020	29.40	29.69	29.40	29.63	123,986	+0.15(+0.51%)
Jan 13, 2020	29.32	29.64	29.19	29.48	106,982	+0.08(+0.27%)
Jan 10, 2020	29.77	29.98	29.29	29.40	150,500	-0.40(-1.34%)
Jan 09, 2020	30.12	30.21	29.71	29.80	278,191	+0.00(+0.00%)
Jan 08, 2020	29.60	29.98	29.48	29.80	147,425	+0.21(+0.71%)
Jan 07, 2020	29.68	29.80	29.42	29.59	137,665	-0.30(-1.00%)
Jan 06, 2020	29.75	30.14	29.75	29.89	137,466	-0.20(-0.66%)
Jan 03, 2020	29.79	30.22	29.79	30.09	137,700	-0.19(-0.63%)
Jan 02, 2020	29.73	30.29	29.51	30.28	239,968	+0.96(+3.27%)
Dec 31, 2019	29.53	29.70	29.12	29.32	288,200	-0.23(-0.78%)
Dec 30, 2019	29.62	29.83	29.30	29.55	318,393	-0.11(-0.37%)
Dec 27, 2019	29.78	29.92	29.47	29.66	170,600	+0.05(+0.17%)
Dec 26, 2019	29.81	29.89	29.46	29.61	159,156	-0.33(-1.10%)
Dec 24, 2019	30.13	30.13	29.80	29.94	60,400	-0.19(-0.63%)
Dec 23, 2019	30.43	30.50	30.02	30.13	146,207	-0.24(-0.79%)
Dec 20, 2019	30.68	30.73	30.27	30.37	305,000	-0.31(-1.01%)
Dec 19, 2019	30.91	30.91	30.68	30.68	171,599	-0.24(-0.78%)
Dec 18, 2019	30.93	31.01	30.63	30.92	141,507	+0.01(+0.03%)
Dec 17, 2019	31.04	31.09	30.76	30.91	105,782	-0.10(-0.32%)
Dec 16, 2019	31.13	31.53	30.92	31.01	135,420	-0.06(-0.19%)
Dec 13, 2019	31.89	31.89	30.80	31.07	173,200	-0.93(-2.91%)
Dec 12, 2019	31.68	32.27	31.68	32.00	122,002	+0.32(+1.01%)
Dec 11, 2019	31.07	31.71	30.97	31.68	209,286	+0.72(+2.33%)
Dec 10, 2019	30.91	31.07	30.71	30.96	176,816	-0.01(-0.03%)
Dec 09, 2019	30.86	31.06	30.66	30.97	133,742	-0.03(-0.10%)
Dec 06, 2019	30.80	31.25	30.80	31.00	214,200	+0.53(+1.74%)
Dec 05, 2019	30.05	30.55	29.93	30.47	157,826	+0.47(+1.57%)
Dec 04, 2019	29.91	30.29	29.87	30.00	129,298	+0.29(+0.98%)
Dec 03, 2019	29.69	29.76	29.22	29.71	142,002	-0.29(-0.97%)
Dec 02, 2019	30.31	30.50	29.69	30.00	155,048	-0.14(-0.46%)
Nov 29, 2019	30.20	30.38	30.13	30.14	58,000	-0.23(-0.76%)
Nov 27, 2019	30.23	30.50	30.19	30.37	83,300	+0.22(+0.73%)
Nov 26, 2019	29.79	30.36	29.71	30.15	168,302	+0.39(+1.31%)
Nov 25, 2019	28.93	29.77	28.65	29.76	319,481	+1.03(+3.59%)
Nov 22, 2019	28.88	28.89	28.63	28.73	71,600	+0.08(+0.28%)
Nov 21, 2019	28.93	28.93	28.32	28.65	175,619	-0.07(-0.24%)
Nov 20, 2019	28.86	29.14	28.40	28.72	331,773	-0.26(-0.90%)
Nov 19, 2019	29.63	29.81	28.84	28.98	200,200	-0.52(-1.76%)
Nov 18, 2019	30.09	30.14	29.48	29.50	144,318	-0.63(-2.09%)
Nov 15, 2019	30.57	30.57	29.95	30.13	185,500	-0.17(-0.56%)
Nov 14, 2019	30.27	30.52	30.06	30.30	190,717	-0.01(-0.03%)
Nov 13, 2019	30.37	30.52	30.00	30.31	188,236	-0.37(-1.21%)
Nov 12, 2019	30.56	31.04	30.53	30.68	230,628	+0.13(+0.43%)
Nov 11, 2019	30.75	30.92	30.46	30.55	249,182	-0.24(-0.78%)
Nov 08, 2019	30.64	31.12	30.38	30.79	123,400	-0.04(-0.13%)
Nov 07, 2019	31.12	31.30	30.77	30.83	131,885	+0.14(+0.46%)
Nov 06, 2019	30.44	30.80	30.39	30.69	131,081	+0.17(+0.56%)
Nov 05, 2019	30.38	30.57	30.18	30.52	209,286	+0.22(+0.73%)
Nov 04, 2019	30.16	30.42	29.94	30.30	186,945	+0.39(+1.30%)