Stoneridge Inc (NY: SRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	28.14	28.49	27.15	27.45	91,700	-0.73(-2.59%)
Jan 28, 2021	27.36	28.82	27.32	28.18	153,167	+0.67(+2.44%)
Jan 27, 2021	27.15	28.09	26.52	27.51	168,128	-0.72(-2.55%)
Jan 26, 2021	29.64	29.73	28.09	28.23	112,025	-1.09(-3.72%)
Jan 25, 2021	29.78	29.78	28.12	29.32	150,781	-0.63(-2.10%)
Jan 22, 2021	29.11	29.98	29.11	29.95	119,000	+0.42(+1.42%)
Jan 21, 2021	29.89	30.12	29.27	29.53	142,159	-0.49(-1.63%)
Jan 20, 2021	29.99	30.53	29.79	30.02	90,642	-0.02(-0.07%)
Jan 19, 2021	30.03	30.38	29.81	30.04	71,208	+0.21(+0.70%)
Jan 15, 2021	30.09	30.29	29.21	29.83	111,400	-0.92(-2.99%)
Jan 14, 2021	30.85	31.08	30.19	30.75	62,706	+0.17(+0.56%)
Jan 13, 2021	31.76	31.76	30.29	30.58	106,503	-1.07(-3.38%)
Jan 12, 2021	30.76	31.86	30.55	31.65	113,611	+1.25(+4.11%)
Jan 11, 2021	30.56	30.89	30.24	30.40	91,863	-0.66(-2.12%)
Jan 08, 2021	31.96	32.28	30.76	31.06	71,500	-0.84(-2.63%)
Jan 07, 2021	32.09	32.10	31.57	31.90	94,797	-0.12(-0.37%)
Jan 06, 2021	30.93	32.55	30.93	32.02	148,837	+1.84(+6.10%)
Jan 05, 2021	29.29	30.28	29.18	30.18	72,434	+0.73(+2.48%)
Jan 04, 2021	30.49	30.49	28.69	29.45	122,931	-0.78(-2.58%)
Dec 31, 2020		30.23	30.23	30.23	70,114	-0.23(-0.76%)
Dec 30, 2020	29.85	30.53	29.85	30.46	70,114	+0.65(+2.18%)
Dec 29, 2020	30.21	30.21	28.99	29.81	82,124	-0.53(-1.75%)
Dec 28, 2020	30.12	30.62	29.71	30.34	99,883	+0.70(+2.36%)
Dec 24, 2020	30.00	30.00	29.40	29.64	31,200	-0.39(-1.30%)
Dec 23, 2020	30.65	30.65	29.89	30.03	60,193	-0.38(-1.25%)
Dec 22, 2020	29.47	30.52	29.02	30.41	246,351	+1.11(+3.79%)
Dec 21, 2020	28.54	29.33	28.01	29.30	108,733	+0.07(+0.24%)
Dec 18, 2020	29.86	29.98	29.05	29.23	286,700	-0.50(-1.68%)
Dec 17, 2020	29.85	29.93	29.44	29.73	84,925	-0.03(-0.10%)
Dec 16, 2020	30.30	30.32	29.68	29.76	95,565	-0.54(-1.78%)
Dec 15, 2020	30.83	31.00	30.10	30.30	188,177	+0.06(+0.20%)
Dec 14, 2020	31.03	31.03	29.95	30.24	123,324	-0.23(-0.75%)
Dec 11, 2020	31.17	31.89	30.16	30.47	275,400	-1.14(-3.61%)
Dec 10, 2020	30.43	31.73	29.36	31.61	163,939	+0.81(+2.63%)
Dec 09, 2020	30.91	31.05	30.45	30.80	161,538	+0.18(+0.59%)
Dec 08, 2020	29.46	30.67	29.09	30.62	204,200	+0.98(+3.31%)
Dec 07, 2020	29.59	29.96	28.75	29.64	285,948	-0.20(-0.67%)
Dec 04, 2020	27.61	29.98	27.22	29.84	175,700	+2.47(+9.02%)
Dec 03, 2020	27.32	27.58	26.96	27.37	89,507	+0.24(+0.88%)
Dec 02, 2020	26.96	27.29	26.37	27.13	97,040	-0.09(-0.33%)
Dec 01, 2020	27.45	27.45	26.77	27.22	99,878	+0.36(+1.34%)
Nov 30, 2020	26.87	27.14	26.28	26.86	139,188	-0.19(-0.70%)
Nov 27, 2020	26.93	27.32	26.68	27.05	32,600	-0.02(-0.07%)
Nov 25, 2020	27.65	27.65	26.92	27.07	75,600	-0.78(-2.80%)
Nov 24, 2020	27.63	28.38	26.99	27.85	118,638	+0.87(+3.22%)
Nov 23, 2020	27.01	27.44	26.71	26.98	105,754	+0.40(+1.50%)
Nov 20, 2020	26.72	26.80	26.00	26.58	160,300	-0.43(-1.59%)
Nov 19, 2020	27.10	27.77	26.58	27.01	242,799	-0.16(-0.59%)
Nov 18, 2020	26.95	27.38	26.45	27.17	199,039	+0.27(+1.00%)
Nov 17, 2020	26.25	27.17	25.95	26.90	116,437	+0.39(+1.47%)
Nov 16, 2020	25.71	26.54	25.68	26.51	127,807	+1.54(+6.17%)
Nov 13, 2020	24.96	25.18	24.58	24.97	58,400	+0.45(+1.84%)
Nov 12, 2020	25.31	25.65	24.07	24.52	72,667	-1.24(-4.81%)
Nov 11, 2020	26.14	26.14	24.96	25.76	81,028	-0.13(-0.50%)
Nov 10, 2020	25.08	26.09	25.08	25.89	102,844	+1.37(+5.59%)
Nov 09, 2020	26.17	26.17	24.34	24.52	161,311	+1.16(+4.97%)
Nov 06, 2020	24.24	24.24	23.16	23.36	56,900	-0.73(-3.03%)
Nov 05, 2020	23.14	24.20	23.14	24.09	76,231	+0.95(+4.11%)
Nov 04, 2020	23.38	23.55	22.71	23.14	110,203	-0.80(-3.34%)
Nov 03, 2020	23.12	24.02	23.12	23.94	124,624	+1.24(+5.46%)