Stoneridge Inc (NY: SRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	20.42	20.73	20.31	20.66	127,166	+0.08(+0.39%)
Jun 29, 2020	19.72	20.73	19.61	20.58	205,273	+1.16(+5.97%)
Jun 26, 2020	19.06	19.55	18.85	19.42	375,500	+0.18(+0.94%)
Jun 25, 2020	18.74	19.26	18.61	19.24	211,440	+0.36(+1.91%)
Jun 24, 2020	18.89	19.06	18.77	18.88	290,368	-0.43(-2.23%)
Jun 23, 2020	19.58	19.58	18.94	19.31	173,622	+0.18(+0.94%)
Jun 22, 2020	18.70	19.34	18.40	19.13	168,849	+0.30(+1.59%)
Jun 19, 2020	19.53	19.53	18.59	18.83	261,000	-0.28(-1.47%)
Jun 18, 2020	19.25	19.99	19.02	19.11	152,159	-0.49(-2.50%)
Jun 17, 2020	20.35	20.36	19.36	19.60	139,166	-0.87(-4.25%)
Jun 16, 2020	21.64	21.67	20.37	20.47	286,262	-0.22(-1.06%)
Jun 15, 2020	19.91	20.77	19.90	20.69	222,814	-0.16(-0.77%)
Jun 12, 2020	21.35	21.43	19.88	20.85	198,600	+0.52(+2.56%)
Jun 11, 2020	20.47	21.38	20.26	20.33	300,295	-1.41(-6.49%)
Jun 10, 2020	22.26	22.42	21.64	21.74	214,083	-0.60(-2.69%)
Jun 09, 2020	22.37	22.69	21.93	22.34	192,189	-0.88(-3.79%)
Jun 08, 2020	23.65	23.88	23.19	23.22	215,621	+0.11(+0.48%)
Jun 05, 2020	23.11	23.50	22.70	23.11	255,000	+1.18(+5.38%)
Jun 04, 2020	21.85	22.12	21.41	21.93	247,852	-0.29(-1.31%)
Jun 03, 2020	21.58	22.56	21.38	22.22	282,199	+1.27(+6.06%)
Jun 02, 2020	20.94	21.34	20.60	20.95	256,117	+0.40(+1.95%)
Jun 01, 2020	20.71	21.24	20.29	20.55	241,567	-0.03(-0.15%)
May 29, 2020	20.55	20.68	19.69	20.58	517,900	-0.26(-1.25%)
May 28, 2020	22.42	22.45	20.75	20.84	370,008	-1.10(-5.01%)
May 27, 2020	20.72	21.98	20.61	21.94	515,560	+1.82(+9.05%)
May 26, 2020	19.46	20.36	19.40	20.12	337,393	+1.52(+8.17%)
May 22, 2020	18.40	18.68	17.91	18.60	140,200	+0.12(+0.65%)
May 21, 2020	18.29	18.74	18.22	18.48	163,062	+0.31(+1.71%)
May 20, 2020	18.33	18.60	18.00	18.17	227,910	+0.35(+1.96%)
May 19, 2020	18.22	18.53	17.75	17.82	288,050	-0.70(-3.78%)
May 18, 2020	17.68	18.75	17.68	18.52	347,922	+1.60(+9.46%)
May 15, 2020	16.51	17.33	16.37	16.92	232,600	+0.23(+1.38%)
May 14, 2020	16.40	17.23	15.54	16.69	258,287	-0.14(-0.83%)
May 13, 2020	17.17	17.46	16.35	16.83	452,968	-0.55(-3.16%)
May 12, 2020	17.56	17.94	17.35	17.38	421,428	-0.18(-1.03%)
May 11, 2020	18.53	18.53	16.74	17.56	830,391	-1.77(-9.16%)
May 08, 2020	18.10	19.59	18.10	19.33	332,200	+1.67(+9.46%)
May 07, 2020	19.03	19.06	16.70	17.66	411,692	-1.01(-5.41%)
May 06, 2020	18.98	19.22	18.59	18.67	279,210	+0.00(+0.00%)
May 05, 2020	18.71	19.29	18.56	18.67	409,254	+0.23(+1.25%)
May 04, 2020	19.10	19.60	18.40	18.44	385,632	-1.09(-5.58%)
May 01, 2020	19.45	19.66	18.80	19.53	207,000	-0.50(-2.50%)
Apr 30, 2020	20.00	20.21	19.30	20.03	258,414	+0.01(+0.05%)
Apr 29, 2020	18.80	20.35	18.39	20.02	240,780	+1.95(+10.79%)
Apr 28, 2020	18.28	18.69	17.72	18.07	274,927	+0.35(+1.98%)
Apr 27, 2020	17.23	18.05	17.23	17.72	238,132	+0.73(+4.30%)
Apr 24, 2020	16.86	17.17	16.53	16.99	255,400	+0.36(+2.16%)
Apr 23, 2020	16.23	16.99	16.23	16.63	192,058	+0.46(+2.84%)
Apr 22, 2020	16.23	16.33	15.82	16.17	211,902	+0.34(+2.15%)
Apr 21, 2020	16.03	16.27	15.58	15.83	182,298	-0.75(-4.52%)
Apr 20, 2020	16.59	17.01	16.34	16.58	124,549	-0.32(-1.89%)
Apr 17, 2020	16.90	17.29	16.79	16.90	272,200	+0.73(+4.51%)
Apr 16, 2020	16.66	16.66	15.61	16.17	178,962	-0.58(-3.46%)
Apr 15, 2020	17.13	17.54	16.39	16.75	170,938	-1.33(-7.36%)
Apr 14, 2020	18.11	18.59	17.77	18.08	413,619	+0.31(+1.74%)
Apr 13, 2020	18.65	18.65	17.29	17.77	298,923	-1.08(-5.73%)
Apr 09, 2020	16.53	19.04	16.52	18.85	423,700	+2.69(+16.65%)
Apr 08, 2020	16.72	17.36	16.03	16.16	1,179,903	-0.19(-1.16%)
Apr 07, 2020	16.30	16.86	15.81	16.35	414,222	+0.67(+4.27%)
Apr 06, 2020	14.71	15.80	14.49	15.68	332,168	+1.77(+12.72%)
Apr 03, 2020	14.52	14.84	13.87	13.91	313,200	-1.01(-6.77%)
Apr 02, 2020	14.38	15.62	14.31	14.92	281,894	+0.30(+2.05%)