Stoneridge Inc (NY: SRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	29.53	29.70	29.12	29.32	288,200	-0.23(-0.78%)
Dec 30, 2019	29.62	29.83	29.30	29.55	318,393	-0.11(-0.37%)
Dec 27, 2019	29.78	29.92	29.47	29.66	170,600	+0.05(+0.17%)
Dec 26, 2019	29.81	29.89	29.46	29.61	159,156	-0.33(-1.10%)
Dec 24, 2019	30.13	30.13	29.80	29.94	60,400	-0.19(-0.63%)
Dec 23, 2019	30.43	30.50	30.02	30.13	146,207	-0.24(-0.79%)
Dec 20, 2019	30.68	30.73	30.27	30.37	305,000	-0.31(-1.01%)
Dec 19, 2019	30.91	30.91	30.68	30.68	171,599	-0.24(-0.78%)
Dec 18, 2019	30.93	31.01	30.63	30.92	141,507	+0.01(+0.03%)
Dec 17, 2019	31.04	31.09	30.76	30.91	105,782	-0.10(-0.32%)
Dec 16, 2019	31.13	31.53	30.92	31.01	135,420	-0.06(-0.19%)
Dec 13, 2019	31.89	31.89	30.80	31.07	173,200	-0.93(-2.91%)
Dec 12, 2019	31.68	32.27	31.68	32.00	122,002	+0.32(+1.01%)
Dec 11, 2019	31.07	31.71	30.97	31.68	209,286	+0.72(+2.33%)
Dec 10, 2019	30.91	31.07	30.71	30.96	176,816	-0.01(-0.03%)
Dec 09, 2019	30.86	31.06	30.66	30.97	133,742	-0.03(-0.10%)
Dec 06, 2019	30.80	31.25	30.80	31.00	214,200	+0.53(+1.74%)
Dec 05, 2019	30.05	30.55	29.93	30.47	157,826	+0.47(+1.57%)
Dec 04, 2019	29.91	30.29	29.87	30.00	129,298	+0.29(+0.98%)
Dec 03, 2019	29.69	29.76	29.22	29.71	142,002	-0.29(-0.97%)
Dec 02, 2019	30.31	30.50	29.69	30.00	155,048	-0.14(-0.46%)
Nov 29, 2019	30.20	30.38	30.13	30.14	58,000	-0.23(-0.76%)
Nov 27, 2019	30.23	30.50	30.19	30.37	83,300	+0.22(+0.73%)
Nov 26, 2019	29.79	30.36	29.71	30.15	168,302	+0.39(+1.31%)
Nov 25, 2019	28.93	29.77	28.65	29.76	319,481	+1.03(+3.59%)
Nov 22, 2019	28.88	28.89	28.63	28.73	71,600	+0.08(+0.28%)
Nov 21, 2019	28.93	28.93	28.32	28.65	175,619	-0.07(-0.24%)
Nov 20, 2019	28.86	29.14	28.40	28.72	331,773	-0.26(-0.90%)
Nov 19, 2019	29.63	29.81	28.84	28.98	200,200	-0.52(-1.76%)
Nov 18, 2019	30.09	30.14	29.48	29.50	144,318	-0.63(-2.09%)
Nov 15, 2019	30.57	30.57	29.95	30.13	185,500	-0.17(-0.56%)
Nov 14, 2019	30.27	30.52	30.06	30.30	190,717	-0.01(-0.03%)
Nov 13, 2019	30.37	30.52	30.00	30.31	188,236	-0.37(-1.21%)
Nov 12, 2019	30.56	31.04	30.53	30.68	230,628	+0.13(+0.43%)
Nov 11, 2019	30.75	30.92	30.46	30.55	249,182	-0.24(-0.78%)
Nov 08, 2019	30.64	31.12	30.38	30.79	123,400	-0.04(-0.13%)
Nov 07, 2019	31.12	31.30	30.77	30.83	131,885	+0.14(+0.46%)
Nov 06, 2019	30.44	30.80	30.39	30.69	131,081	+0.17(+0.56%)
Nov 05, 2019	30.38	30.57	30.18	30.52	209,286	+0.22(+0.73%)
Nov 04, 2019	30.16	30.42	29.94	30.30	186,945	+0.39(+1.30%)
Nov 01, 2019	31.14	31.28	29.66	29.91	457,200	-0.97(-3.14%)
Oct 31, 2019	30.06	31.37	28.14	30.88	468,299	-1.97(-6.00%)
Oct 30, 2019	33.46	33.84	32.80	32.85	224,829	-0.62(-1.85%)
Oct 29, 2019	33.39	33.82	33.09	33.47	104,069	-0.04(-0.12%)
Oct 28, 2019	33.41	33.69	33.37	33.51	94,712	+0.23(+0.69%)
Oct 25, 2019	33.16	33.56	33.08	33.28	98,400	+0.04(+0.12%)
Oct 24, 2019	33.83	33.94	33.19	33.24	96,286	-0.43(-1.28%)
Oct 23, 2019	33.73	33.73	33.27	33.67	191,761	+0.02(+0.06%)
Oct 22, 2019	33.00	33.74	32.81	33.65	113,664	+0.61(+1.85%)
Oct 21, 2019	32.95	33.27	32.91	33.04	124,309	+0.39(+1.19%)
Oct 18, 2019	32.15	32.92	32.15	32.65	234,700	+0.28(+0.86%)
Oct 17, 2019	32.33	32.68	32.22	32.37	184,718	+0.25(+0.78%)
Oct 16, 2019	31.87	32.37	31.87	32.12	134,399	+0.13(+0.41%)
Oct 15, 2019	31.46	32.30	31.32	31.99	103,468	+0.59(+1.88%)
Oct 14, 2019	31.12	31.53	30.98	31.40	81,121	+0.27(+0.87%)
Oct 11, 2019	30.69	31.40	30.50	31.13	189,800	+0.96(+3.18%)
Oct 10, 2019	30.03	30.52	29.98	30.17	153,683	+0.33(+1.11%)
Oct 09, 2019	29.80	29.89	29.56	29.84	206,271	+0.34(+1.15%)
Oct 08, 2019	29.72	29.97	29.35	29.50	190,507	-0.54(-1.80%)
Oct 07, 2019	29.95	30.29	29.57	30.04	235,986	-0.09(-0.30%)
Oct 04, 2019	29.99	30.34	29.93	30.13	137,200	+0.17(+0.57%)
Oct 03, 2019	30.35	30.35	29.63	29.96	159,570	-0.46(-1.51%)
Oct 02, 2019	30.26	30.95	29.92	30.42	263,225	-0.15(-0.49%)