Stoneridge Inc (NY: SRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	26.07	26.18	25.11	26.03	370,000	-0.60(-2.25%)
May 30, 2019	26.21	26.72	26.21	26.63	336,328	+0.40(+1.52%)
May 29, 2019	26.52	26.52	26.06	26.23	140,535	-0.52(-1.94%)
May 28, 2019	26.53	27.02	26.31	26.75	107,217	+0.29(+1.10%)
May 24, 2019	26.69	26.80	26.26	26.46	120,000	+0.02(+0.08%)
May 23, 2019	26.81	26.81	26.17	26.44	136,508	-0.69(-2.54%)
May 22, 2019	27.51	27.81	26.93	27.13	283,429	-0.53(-1.92%)
May 21, 2019	27.57	27.89	27.41	27.66	164,416	+0.25(+0.91%)
May 20, 2019	27.43	27.67	27.08	27.41	188,086	-0.23(-0.83%)
May 17, 2019	27.77	28.15	27.60	27.64	145,000	-0.44(-1.57%)
May 16, 2019	28.13	28.28	27.77	28.08	183,572	-0.06(-0.21%)
May 15, 2019	27.42	28.25	27.26	28.14	155,493	+0.41(+1.48%)
May 14, 2019	27.89	27.97	27.40	27.73	163,345	-0.15(-0.54%)
May 13, 2019	27.88	28.12	27.61	27.88	158,520	-0.62(-2.18%)
May 10, 2019	28.63	28.67	28.19	28.50	133,000	-0.28(-0.97%)
May 09, 2019	28.57	28.88	28.19	28.78	137,437	-0.27(-0.93%)
May 08, 2019	29.70	29.79	29.02	29.05	430,651	-0.59(-1.99%)
May 07, 2019	30.26	30.65	29.51	29.64	196,075	-1.02(-3.33%)
May 06, 2019	30.79	30.81	30.18	30.66	177,153	-0.81(-2.57%)
May 03, 2019	30.98	31.48	30.60	31.47	399,300	+0.77(+2.51%)
May 02, 2019	31.52	31.52	28.41	30.70	1,026,940	-0.61(-1.95%)
May 01, 2019	31.47	31.66	31.23	31.31	185,268	-0.12(-0.38%)
Apr 30, 2019	31.55	31.55	31.34	31.43	287,058	-0.17(-0.54%)
Apr 29, 2019	31.52	31.71	31.39	31.60	101,467	-0.07(-0.22%)
Apr 26, 2019	31.60	31.68	31.27	31.67	96,000	+0.25(+0.80%)
Apr 25, 2019	31.97	31.97	31.22	31.42	188,825	-0.68(-2.12%)
Apr 24, 2019	32.08	32.39	31.85	32.10	223,128	-0.03(-0.09%)
Apr 23, 2019	32.03	32.36	31.92	32.13	163,940	+0.15(+0.47%)
Apr 22, 2019	31.95	32.01	31.60	31.98	137,307	-0.03(-0.09%)
Apr 18, 2019	31.65	32.09	31.52	32.01	217,300	+0.26(+0.82%)
Apr 17, 2019	31.92	31.92	31.40	31.75	238,138	+0.10(+0.32%)
Apr 16, 2019	31.51	31.78	31.16	31.65	245,190	+0.23(+0.73%)
Apr 15, 2019	31.25	31.56	31.14	31.42	181,242	+0.17(+0.54%)
Apr 12, 2019	30.93	31.26	30.72	31.25	253,000	+0.61(+1.99%)
Apr 11, 2019	30.59	30.87	30.51	30.64	84,687	+0.16(+0.52%)
Apr 10, 2019	30.48	30.58	30.09	30.48	236,437	+0.02(+0.07%)
Apr 09, 2019	30.55	30.74	30.31	30.46	341,468	-0.29(-0.94%)
Apr 08, 2019	30.50	30.78	30.39	30.75	138,661	+0.07(+0.23%)
Apr 05, 2019	29.87	30.70	29.87	30.68	324,500	+0.89(+2.99%)
Apr 04, 2019	29.56	30.28	29.56	29.79	362,043	+0.16(+0.54%)
Apr 03, 2019	29.27	29.81	29.27	29.63	166,916	+0.49(+1.68%)
Apr 02, 2019	29.09	29.30	28.55	29.14	350,556	-0.08(-0.27%)
Apr 01, 2019	29.20	29.90	29.13	29.22	277,959	+0.36(+1.25%)
Mar 29, 2019	28.47	28.92	28.30	28.86	479,300	+0.39(+1.37%)
Mar 28, 2019	27.88	29.00	27.88	28.47	204,545	+0.61(+2.19%)
Mar 27, 2019	27.60	28.08	27.46	27.86	134,714	+0.07(+0.25%)
Mar 26, 2019	27.25	27.89	27.04	27.79	237,464	+0.66(+2.43%)
Mar 25, 2019	27.37	27.52	26.85	27.13	149,137	-0.17(-0.62%)
Mar 22, 2019	28.53	28.60	27.29	27.30	314,100	-1.53(-5.31%)
Mar 21, 2019	28.35	29.16	28.35	28.83	163,154	+0.28(+0.98%)
Mar 20, 2019	28.70	28.99	28.34	28.55	368,198	-0.15(-0.52%)
Mar 19, 2019	28.35	28.73	28.18	28.70	193,800	+0.58(+2.06%)
Mar 18, 2019	28.06	28.40	27.85	28.12	159,193	+0.09(+0.32%)
Mar 15, 2019	27.37	28.11	27.35	28.03	333,500	+0.78(+2.86%)
Mar 14, 2019	28.00	28.00	27.23	27.25	242,227	-0.77(-2.75%)
Mar 13, 2019	28.32	28.39	27.94	28.02	110,096	-0.17(-0.60%)
Mar 12, 2019	28.66	28.66	28.15	28.19	400,420	-0.45(-1.57%)
Mar 11, 2019	28.48	28.80	28.10	28.64	190,688	+0.27(+0.95%)
Mar 08, 2019	28.73	29.09	28.25	28.37	182,500	-0.66(-2.27%)
Mar 07, 2019	29.48	29.50	28.61	29.03	302,659	-0.55(-1.86%)
Mar 06, 2019	29.62	30.00	29.41	29.58	459,061	-0.12(-0.40%)
Mar 05, 2019	30.10	30.15	29.57	29.70	230,521	-0.34(-1.13%)
Mar 04, 2019	30.12	30.22	28.99	30.04	455,676	-0.05(-0.17%)