Stoneridge Inc (NY: SRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2019	29.78	30.23	29.31	30.09	446,800	+0.52(+1.76%)
Feb 28, 2019	28.47	30.83	28.18	29.57	442,100	+1.10(+3.86%)
Feb 27, 2019	28.09	28.59	27.96	28.47	161,912	+0.39(+1.39%)
Feb 26, 2019	28.03	28.28	27.90	28.08	193,070	-0.02(-0.07%)
Feb 25, 2019	28.02	28.29	27.84	28.10	159,186	+0.08(+0.29%)
Feb 22, 2019	27.70	28.03	27.40	28.02	189,300	+0.54(+1.97%)
Feb 21, 2019	27.49	27.80	27.32	27.48	220,429	-0.18(-0.65%)
Feb 20, 2019	27.51	28.05	27.51	27.66	247,163	+0.06(+0.22%)
Feb 19, 2019	27.35	27.79	27.25	27.60	234,753	+0.22(+0.80%)
Feb 15, 2019	26.40	27.43	26.40	27.38	176,400	+1.22(+4.66%)
Feb 14, 2019	25.57	26.32	25.57	26.16	228,281	+0.36(+1.40%)
Feb 13, 2019	26.10	26.35	25.59	25.80	263,682	-0.36(-1.38%)
Feb 12, 2019	25.62	26.36	25.62	26.16	216,651	+0.71(+2.79%)
Feb 11, 2019	25.35	25.45	24.97	25.45	123,087	+0.19(+0.75%)
Feb 08, 2019	26.02	26.07	25.13	25.26	199,900	-0.97(-3.70%)
Feb 07, 2019	26.94	27.09	26.06	26.23	200,343	-0.94(-3.46%)
Feb 06, 2019	26.93	27.45	26.66	27.17	167,854	+0.28(+1.04%)
Feb 05, 2019	26.14	27.09	26.14	26.89	323,466	+0.70(+2.67%)
Feb 04, 2019	26.02	26.27	25.67	26.19	294,982	+0.19(+0.73%)