Stoneridge Inc (NY: SRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	28.68	29.24	28.68	28.95	64,684	+0.22(+0.77%)
Jul 29, 2021	28.62	28.98	28.50	28.73	76,558	+0.54(+1.92%)
Jul 28, 2021	27.94	28.64	27.61	28.19	50,908	+0.36(+1.29%)
Jul 27, 2021	28.20	28.43	27.50	27.83	57,949	-0.58(-2.04%)
Jul 26, 2021	28.00	28.60	27.63	28.41	85,452	+0.59(+2.12%)
Jul 23, 2021	27.57	27.86	26.98	27.82	44,687	+0.63(+2.32%)
Jul 22, 2021	27.79	27.79	27.02	27.19	57,077	-0.86(-3.07%)
Jul 21, 2021	28.13	28.56	27.94	28.05	69,733	+0.40(+1.45%)
Jul 20, 2021	27.03	28.08	26.81	27.65	107,195	+0.75(+2.79%)
Jul 19, 2021	26.76	27.36	26.48	26.90	78,928	-0.74(-2.68%)
Jul 16, 2021	28.04	28.09	27.58	27.64	118,441	-0.19(-0.68%)
Jul 15, 2021	27.59	28.10	27.59	27.83	56,878	+0.04(+0.14%)
Jul 14, 2021	27.98	28.00	27.35	27.79	123,494	-0.19(-0.68%)
Jul 13, 2021	28.57	28.67	27.89	27.98	81,619	-0.77(-2.68%)
Jul 12, 2021	28.51	28.84	28.37	28.75	79,802	+0.17(+0.59%)
Jul 09, 2021	28.58	29.01	28.16	28.58	71,464	+0.66(+2.36%)
Jul 08, 2021	27.54	28.37	27.09	27.92	102,019	+0.04(+0.14%)
Jul 07, 2021	27.66	28.37	27.66	27.88	126,247	-0.03(-0.11%)
Jul 06, 2021	28.86	28.86	27.53	27.91	62,065	-1.16(-3.99%)
Jul 02, 2021	29.59	29.59	29.04	29.07	96,426	-0.47(-1.59%)
Jul 01, 2021	29.48	29.72	29.05	29.54	154,154	+0.04(+0.14%)
Jun 30, 2021	29.61	30.15	29.43	29.50	379,524	-0.33(-1.11%)
Jun 29, 2021	30.08	30.11	29.49	29.83	123,007	+0.14(+0.47%)
Jun 28, 2021	30.86	30.86	29.51	29.69	114,373	-1.30(-4.19%)
Jun 25, 2021	31.50	31.79	30.81	30.99	366,552	-0.64(-2.02%)
Jun 24, 2021	31.82	31.82	31.16	31.63	207,547	+0.22(+0.70%)
Jun 23, 2021	30.95	31.94	30.82	31.41	104,674	+0.63(+2.05%)
Jun 22, 2021	30.08	30.78	29.70	30.78	84,101	+0.35(+1.15%)
Jun 21, 2021	30.15	31.05	29.87	30.43	131,435	+0.65(+2.18%)
Jun 18, 2021	30.87	30.94	29.28	29.78	182,663	-1.76(-5.58%)
Jun 17, 2021	32.59	32.66	31.44	31.54	341,289	-1.12(-3.43%)
Jun 16, 2021	32.54	32.80	32.07	32.66	84,687	+0.19(+0.59%)
Jun 15, 2021	32.50	32.61	31.92	32.47	137,640	-0.23(-0.70%)
Jun 14, 2021	32.68	32.99	32.20	32.70	83,891	+0.21(+0.65%)
Jun 11, 2021	32.65	32.86	31.81	32.49	122,817	-0.16(-0.49%)
Jun 10, 2021	32.98	32.98	32.41	32.65	154,217	-0.11(-0.34%)
Jun 09, 2021	32.41	33.00	32.09	32.76	138,359	+0.16(+0.49%)
Jun 08, 2021	31.87	32.72	31.61	32.60	94,826	+0.61(+1.91%)
Jun 07, 2021	31.58	32.20	31.50	31.99	97,666	+0.36(+1.14%)
Jun 04, 2021	31.39	31.69	30.98	31.63	59,158	+0.32(+1.02%)
Jun 03, 2021	30.16	31.49	30.07	31.31	96,111	+1.00(+3.30%)
Jun 02, 2021	31.61	31.61	29.84	30.31	99,455	-1.25(-3.96%)
Jun 01, 2021	30.69	31.72	30.39	31.56	130,736	+1.12(+3.68%)
May 28, 2021	30.84	30.84	29.91	30.44	63,719	-0.24(-0.78%)
May 27, 2021	30.35	31.21	30.27	30.68	111,581	+0.84(+2.82%)
May 26, 2021	30.39	30.39	29.51	29.84	113,701	-0.41(-1.36%)
May 25, 2021	31.43	31.61	30.20	30.25	121,652	-1.26(-4.00%)
May 24, 2021	32.12	32.19	31.43	31.51	72,177	-0.52(-1.62%)
May 21, 2021	31.45	32.16	31.45	32.03	69,061	+0.94(+3.02%)
May 20, 2021	31.28	31.28	30.40	31.09	78,358	-0.36(-1.14%)
May 19, 2021	31.48	31.56	30.52	31.45	61,312	-0.59(-1.84%)
May 18, 2021	32.53	33.42	32.01	32.04	87,885	-0.35(-1.08%)
May 17, 2021	32.04	32.55	31.73	32.39	79,867	+0.28(+0.87%)
May 14, 2021	32.09	32.40	31.75	32.11	62,057	+0.21(+0.66%)
May 13, 2021	31.41	32.20	31.29	31.90	75,521	+0.85(+2.74%)
May 12, 2021	31.67	32.16	31.01	31.05	84,943	-0.93(-2.91%)
May 11, 2021	31.84	32.44	31.60	31.98	94,514	-0.50(-1.54%)
May 10, 2021	34.02	34.08	32.46	32.48	103,642	-1.60(-4.69%)
May 07, 2021	32.89	34.22	32.89	34.08	68,824	+0.90(+2.71%)
May 06, 2021	31.92	33.19	31.92	33.18	222,595	+1.23(+3.85%)
May 05, 2021	32.38	32.72	31.57	31.95	147,905	-0.56(-1.72%)
May 04, 2021	32.48	33.07	31.82	32.51	112,578	-0.46(-1.40%)