Stoneridge Inc (NY: SRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	32.64	33.82	31.81	31.81	141,879	-0.71(-2.18%)
Mar 30, 2021	32.25	32.83	31.61	32.52	66,395	+0.29(+0.90%)
Mar 29, 2021	32.47	33.15	31.96	32.23	120,700	-0.74(-2.24%)
Mar 26, 2021	32.18	32.99	31.23	32.97	286,500	+1.33(+4.20%)
Mar 25, 2021	30.83	31.83	30.51	31.64	95,864	+0.28(+0.89%)
Mar 24, 2021	32.89	33.76	31.34	31.36	77,327	-1.03(-3.18%)
Mar 23, 2021	33.75	34.55	32.18	32.39	136,567	-2.05(-5.95%)
Mar 22, 2021	34.99	35.26	33.91	34.44	78,645	-0.82(-2.33%)
Mar 19, 2021	35.39	35.74	34.55	35.26	273,800	-0.15(-0.42%)
Mar 18, 2021	36.70	36.74	34.99	35.41	73,941	-1.34(-3.65%)
Mar 17, 2021	35.88	36.75	35.83	36.75	66,093	+0.77(+2.14%)
Mar 16, 2021	35.83	37.13	34.78	35.98	137,041	-0.03(-0.08%)
Mar 15, 2021	37.12	37.12	35.68	36.01	130,689	-1.18(-3.17%)
Mar 12, 2021	37.07	37.27	36.52	37.19	122,000	+0.05(+0.13%)
Mar 11, 2021	36.99	38.20	36.45	37.14	199,639	+0.68(+1.87%)
Mar 10, 2021	36.70	37.17	36.35	36.46	232,843	+0.02(+0.05%)
Mar 09, 2021	37.39	37.39	35.38	36.44	152,953	-0.27(-0.74%)
Mar 08, 2021	35.00	36.90	34.99	36.71	188,805	+2.01(+5.79%)
Mar 05, 2021	34.76	35.12	33.01	34.70	245,600	+0.57(+1.67%)
Mar 04, 2021	34.82	35.43	33.81	34.13	222,952	-1.23(-3.48%)
Mar 03, 2021	34.17	35.70	34.11	35.36	314,994	+1.42(+4.18%)
Mar 02, 2021	32.59	34.21	32.23	33.94	171,572	+1.29(+3.95%)
Mar 01, 2021	31.32	32.78	30.67	32.65	93,487	+1.99(+6.49%)
Feb 26, 2021	31.31	31.85	30.22	30.66	297,300	-1.23(-3.86%)
Feb 25, 2021	30.95	33.39	30.89	31.89	236,727	+1.34(+4.39%)
Feb 24, 2021	29.95	31.00	29.75	30.55	175,575	+1.07(+3.63%)
Feb 23, 2021	29.47	30.50	29.39	29.48	109,205	-0.87(-2.87%)
Feb 22, 2021	29.76	30.79	29.51	30.35	119,862	+0.37(+1.23%)
Feb 19, 2021	29.17	30.60	29.17	29.98	156,000	+0.96(+3.31%)
Feb 18, 2021	29.53	29.61	28.37	29.02	132,657	-0.59(-1.99%)
Feb 17, 2021	29.39	29.94	28.87	29.61	51,680	-0.15(-0.50%)
Feb 16, 2021	30.15	30.56	29.72	29.76	57,959	-0.57(-1.88%)
Feb 12, 2021	30.01	30.61	29.97	30.33	57,500	+0.10(+0.33%)
Feb 11, 2021	30.72	30.86	29.72	30.23	60,839	-0.31(-1.02%)
Feb 10, 2021	30.71	31.09	30.36	30.54	70,570	+0.05(+0.16%)
Feb 09, 2021	30.37	30.86	30.00	30.49	77,963	+0.02(+0.07%)
Feb 08, 2021	28.92	30.68	28.82	30.47	103,783	+1.82(+6.35%)
Feb 05, 2021	29.57	29.57	28.47	28.65	91,600	-0.49(-1.68%)
Feb 04, 2021	28.04	29.18	27.36	29.14	73,350	+1.40(+5.05%)
Feb 03, 2021	28.17	28.29	27.65	27.74	88,646	-0.54(-1.91%)
Feb 02, 2021	28.42	28.48	27.68	28.28	65,045	+0.42(+1.51%)
Feb 01, 2021	27.69	28.07	27.35	27.86	83,719	+0.41(+1.49%)
Jan 29, 2021	28.14	28.49	27.15	27.45	91,700	-0.73(-2.59%)
Jan 28, 2021	27.36	28.82	27.32	28.18	153,167	+0.67(+2.44%)
Jan 27, 2021	27.15	28.09	26.52	27.51	168,128	-0.72(-2.55%)
Jan 26, 2021	29.64	29.73	28.09	28.23	112,025	-1.09(-3.72%)
Jan 25, 2021	29.78	29.78	28.12	29.32	150,781	-0.63(-2.10%)
Jan 22, 2021	29.11	29.98	29.11	29.95	119,000	+0.42(+1.42%)
Jan 21, 2021	29.89	30.12	29.27	29.53	142,159	-0.49(-1.63%)
Jan 20, 2021	29.99	30.53	29.79	30.02	90,642	-0.02(-0.07%)
Jan 19, 2021	30.03	30.38	29.81	30.04	71,208	+0.21(+0.70%)
Jan 15, 2021	30.09	30.29	29.21	29.83	111,400	-0.92(-2.99%)
Jan 14, 2021	30.85	31.08	30.19	30.75	62,706	+0.17(+0.56%)
Jan 13, 2021	31.76	31.76	30.29	30.58	106,503	-1.07(-3.38%)
Jan 12, 2021	30.76	31.86	30.55	31.65	113,611	+1.25(+4.11%)
Jan 11, 2021	30.56	30.89	30.24	30.40	91,863	-0.66(-2.12%)
Jan 08, 2021	31.96	32.28	30.76	31.06	71,500	-0.84(-2.63%)
Jan 07, 2021	32.09	32.10	31.57	31.90	94,797	-0.12(-0.37%)
Jan 06, 2021	30.93	32.55	30.93	32.02	148,837	+1.84(+6.10%)
Jan 05, 2021	29.29	30.28	29.18	30.18	72,434	+0.73(+2.48%)