Stoneridge Inc (NY: SRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	18.34	18.75	18.34	18.70	145,827	+0.53(+2.92%)
Mar 30, 2023	18.34	18.42	18.10	18.17	108,433	-0.05(-0.27%)
Mar 29, 2023	18.39	18.46	18.06	18.22	114,460	+0.04(+0.22%)
Mar 28, 2023	17.82	18.18	17.80	18.18	127,371	+0.25(+1.39%)
Mar 27, 2023	17.99	18.03	17.73	17.93	160,423	+0.19(+1.07%)
Mar 24, 2023	17.50	18.01	17.41	17.74	157,517	+0.10(+0.57%)
Mar 23, 2023	17.71	17.84	17.43	17.64	136,489	+0.05(+0.28%)
Mar 22, 2023	18.00	18.19	17.56	17.59	158,201	-0.39(-2.17%)
Mar 21, 2023	17.86	18.34	17.80	17.98	177,083	+0.48(+2.74%)
Mar 20, 2023	17.52	17.66	17.37	17.50	186,654	+0.17(+0.98%)
Mar 17, 2023	17.73	17.73	16.87	17.33	502,880	-0.48(-2.70%)
Mar 16, 2023	17.11	18.11	16.87	17.81	269,332	+0.39(+2.24%)
Mar 15, 2023	17.41	17.69	17.16	17.42	175,672	-0.52(-2.90%)
Mar 14, 2023	17.95	18.39	17.85	17.94	220,999	+0.51(+2.93%)
Mar 13, 2023	18.41	18.59	17.35	17.43	115,680	-1.33(-7.09%)
Mar 10, 2023	19.44	19.44	18.63	18.76	137,557	-0.74(-3.79%)
Mar 09, 2023	19.83	20.12	19.47	19.50	322,522	-0.48(-2.40%)
Mar 08, 2023	19.95	20.08	19.69	19.98	125,528	+0.01(+0.05%)
Mar 07, 2023	20.10	20.29	19.84	19.97	144,778	-0.10(-0.50%)
Mar 06, 2023	20.40	20.74	19.98	20.07	189,515	-0.36(-1.76%)
Mar 03, 2023	21.00	21.16	20.17	20.43	334,182	-0.63(-2.99%)
Mar 02, 2023	23.60	23.76	20.89	21.06	234,960	-2.85(-11.92%)
Mar 01, 2023	23.85	24.19	23.70	23.91	83,841	+0.10(+0.42%)
Feb 28, 2023	23.45	24.25	23.45	23.81	113,395	+0.51(+2.19%)
Feb 27, 2023	23.51	23.64	23.15	23.30	70,614	+0.08(+0.34%)
Feb 24, 2023	23.15	23.25	22.65	23.22	79,495	-0.29(-1.23%)
Feb 23, 2023	23.36	23.74	22.98	23.51	95,951	+0.37(+1.60%)
Feb 22, 2023	23.79	23.79	22.96	23.14	72,482	-0.64(-2.69%)
Feb 21, 2023	23.58	24.12	23.58	23.78	74,683	-0.11(-0.46%)
Feb 17, 2023	24.10	24.25	23.87	23.89	66,742	-0.11(-0.46%)
Feb 16, 2023	23.45	24.01	23.32	24.00	59,501	+0.18(+0.76%)
Feb 15, 2023	22.99	23.87	22.99	23.82	65,375	+0.53(+2.28%)
Feb 14, 2023	23.11	23.66	23.11	23.29	130,195	-0.26(-1.10%)
Feb 13, 2023	23.24	23.64	22.95	23.55	43,524	+0.47(+2.04%)
Feb 10, 2023	22.71	23.38	22.63	23.08	158,857	+0.23(+1.01%)
Feb 09, 2023	23.48	23.68	22.79	22.85	80,894	-0.33(-1.42%)
Feb 08, 2023	23.33	23.54	22.98	23.18	54,909	-0.24(-1.02%)
Feb 07, 2023	23.51	23.62	23.09	23.42	89,609	-0.21(-0.89%)
Feb 06, 2023	23.79	23.79	23.06	23.63	86,292	-0.12(-0.51%)
Feb 03, 2023	22.44	24.46	22.44	23.75	147,214	+0.98(+4.30%)
Feb 02, 2023	23.00	23.13	22.62	22.77	120,194	-0.20(-0.87%)
Feb 01, 2023	24.40	24.51	22.06	22.97	142,096	-1.69(-6.85%)
Jan 31, 2023	24.07	24.83	24.07	24.66	111,474	+0.60(+2.49%)
Jan 30, 2023	23.77	24.09	23.76	24.06	50,894	+0.03(+0.12%)
Jan 27, 2023	23.73	24.06	23.64	24.03	44,488	+0.22(+0.92%)
Jan 26, 2023	23.55	23.82	23.22	23.81	49,241	+0.43(+1.84%)
Jan 25, 2023	22.92	23.41	22.47	23.38	41,083	+0.30(+1.30%)
Jan 24, 2023	22.63	23.20	22.63	23.08	38,334	+0.50(+2.21%)
Jan 23, 2023	22.57	22.75	22.31	22.58	35,910	+0.17(+0.76%)
Jan 20, 2023	22.62	22.62	22.26	22.41	69,477	+0.07(+0.31%)
Jan 19, 2023	22.15	22.35	21.61	22.34	81,393	-0.08(-0.36%)
Jan 18, 2023	22.97	23.14	22.41	22.42	52,994	-0.27(-1.19%)
Jan 17, 2023	23.11	23.30	22.67	22.69	46,885	-0.36(-1.56%)
Jan 13, 2023	22.51	23.14	22.51	23.05	155,363	+0.05(+0.22%)
Jan 12, 2023	22.35	23.11	21.88	23.00	52,794	+0.71(+3.19%)
Jan 11, 2023	21.87	22.29	21.78	22.29	58,912	+0.46(+2.11%)
Jan 10, 2023	21.79	21.83	21.17	21.83	76,871	-0.13(-0.59%)
Jan 09, 2023	22.64	22.66	21.87	21.96	51,624	-0.55(-2.44%)
Jan 06, 2023	21.69	22.91	21.64	22.51	96,357	+0.95(+4.41%)
Jan 05, 2023	21.24	22.01	20.86	21.56	83,796	+0.05(+0.23%)
Jan 04, 2023	22.29	22.34	21.44	21.51	92,930	-0.49(-2.23%)