Stoneridge Inc (NY: SRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	18.42	18.42	17.79	17.79	105,844	-0.68(-3.68%)
Jan 30, 2024	18.26	18.50	18.09	18.47	82,663	+0.14(+0.76%)
Jan 29, 2024	18.23	18.34	17.86	18.33	127,044	+0.05(+0.27%)
Jan 26, 2024	18.73	18.80	18.24	18.28	65,813	-0.30(-1.61%)
Jan 25, 2024	18.36	18.59	18.15	18.58	82,161	+0.61(+3.39%)
Jan 24, 2024	18.27	18.27	17.82	17.97	57,835	+0.02(+0.11%)
Jan 23, 2024	17.91	18.05	17.68	17.95	77,680	+0.33(+1.87%)
Jan 22, 2024	17.16	17.62	17.16	17.62	54,993	+0.68(+4.01%)
Jan 19, 2024	16.88	16.95	16.63	16.94	67,986	+0.08(+0.47%)
Jan 18, 2024	16.98	17.04	16.65	16.86	46,317	-0.02(-0.12%)
Jan 17, 2024	17.09	17.34	16.77	16.88	77,160	-0.52(-2.99%)
Jan 16, 2024	17.62	17.72	17.29	17.40	71,772	-0.50(-2.79%)
Jan 12, 2024	18.02	18.18	17.77	17.90	112,064	+0.15(+0.85%)
Jan 11, 2024	17.72	17.83	17.56	17.75	67,496	-0.11(-0.62%)
Jan 10, 2024	17.31	17.88	17.31	17.86	104,431	+0.42(+2.41%)
Jan 09, 2024	17.50	17.50	17.18	17.44	61,202	-0.35(-1.97%)
Jan 08, 2024	17.78	17.95	17.59	17.79	55,242	-0.10(-0.56%)
Jan 05, 2024	17.96	18.32	17.88	17.89	131,668	-0.18(-1.00%)
Jan 04, 2024	18.18	18.25	18.02	18.07	93,447	-0.06(-0.33%)
Jan 03, 2024	18.89	18.89	18.02	18.13	130,461	-0.97(-5.08%)
Jan 02, 2024	19.48	19.67	18.95	19.10	123,334	-0.47(-2.40%)
Dec 29, 2023	19.70	19.75	19.43	19.57	152,452	-0.13(-0.66%)
Dec 28, 2023	19.40	19.77	19.33	19.70	79,452	+0.15(+0.77%)
Dec 27, 2023	19.66	19.75	19.42	19.55	76,038	-0.01(-0.05%)
Dec 26, 2023	19.78	19.80	19.26	19.56	109,760	-0.18(-0.91%)
Dec 22, 2023	19.33	19.91	19.24	19.74	155,390	+0.41(+2.12%)
Dec 21, 2023	19.45	19.49	19.07	19.33	166,873	+0.23(+1.20%)
Dec 20, 2023	18.82	19.55	18.80	19.10	167,431	+0.28(+1.49%)
Dec 19, 2023	18.33	18.85	18.10	18.82	98,960	+0.74(+4.09%)
Dec 18, 2023	18.04	18.24	17.80	18.08	89,319	+0.09(+0.50%)
Dec 15, 2023	18.43	18.43	17.82	17.99	188,532	-0.25(-1.37%)
Dec 14, 2023	18.08	18.42	17.89	18.24	129,673	+0.68(+3.87%)
Dec 13, 2023	16.99	17.60	16.44	17.56	86,707	+0.53(+3.11%)
Dec 12, 2023	17.45	17.45	16.97	17.03	44,649	-0.34(-1.96%)
Dec 11, 2023	17.04	17.44	16.94	17.37	62,003	+0.42(+2.48%)
Dec 08, 2023	16.92	17.17	16.89	16.95	53,731	-0.04(-0.24%)
Dec 07, 2023	16.75	17.02	16.54	16.99	63,763	+0.33(+1.98%)
Dec 06, 2023	17.09	17.20	16.61	16.66	54,365	-0.21(-1.24%)
Dec 05, 2023	16.76	17.01	16.59	16.87	67,622	-0.07(-0.41%)
Dec 04, 2023	16.64	16.98	16.64	16.94	61,583	+0.18(+1.07%)
Dec 01, 2023	16.06	16.80	15.92	16.76	95,497	+0.76(+4.75%)
Nov 30, 2023	16.75	16.75	16.00	16.00	114,186	-0.60(-3.61%)
Nov 29, 2023	16.50	17.02	16.47	16.60	105,128	+0.40(+2.47%)
Nov 28, 2023	16.33	16.37	16.13	16.20	50,342	-0.25(-1.52%)
Nov 27, 2023	16.51	16.51	16.35	16.45	72,173	-0.09(-0.54%)
Nov 24, 2023	16.52	16.72	16.52	16.54	36,313	+0.10(+0.61%)
Nov 22, 2023	16.64	16.81	16.42	16.44	45,174	+0.02(+0.12%)
Nov 21, 2023	16.51	16.83	16.39	16.42	62,490	-0.26(-1.56%)
Nov 20, 2023	16.60	16.84	16.59	16.68	64,892	+0.08(+0.48%)
Nov 17, 2023	16.47	16.75	16.30	16.60	145,165	+0.34(+2.09%)
Nov 16, 2023	16.69	16.87	16.22	16.26	75,413	-0.47(-2.81%)
Nov 15, 2023	17.16	17.65	16.71	16.73	101,963	-0.52(-3.01%)
Nov 14, 2023	16.93	17.29	16.90	17.25	94,970	+1.03(+6.35%)
Nov 13, 2023	15.99	16.33	15.79	16.22	57,502	+0.22(+1.37%)
Nov 10, 2023	15.92	16.05	15.64	16.00	79,934	+0.18(+1.14%)
Nov 09, 2023	16.18	16.18	15.58	15.82	109,759	-0.36(-2.22%)
Nov 08, 2023	16.49	16.50	16.06	16.18	75,762	-0.24(-1.46%)
Nov 07, 2023	16.27	16.58	16.06	16.42	138,587	+0.03(+0.18%)
Nov 06, 2023	16.99	16.99	16.32	16.39	144,921	-0.49(-2.90%)
Nov 03, 2023	17.18	17.92	16.70	16.88	152,791	+0.28(+1.69%)
Nov 02, 2023	16.96	16.96	15.86	16.60	365,535	+0.42(+2.60%)