Stoneridge Inc (NY: SRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	21.49	22.00	21.42	21.56	60,327	-0.15(-0.69%)
Dec 29, 2022	20.95	21.82	20.95	21.71	81,949	+0.99(+4.78%)
Dec 28, 2022	21.15	21.66	20.58	20.72	64,859	-0.56(-2.63%)
Dec 27, 2022	21.38	21.38	20.97	21.28	43,842	+0.01(+0.05%)
Dec 23, 2022	21.33	21.54	21.13	21.27	46,244	-0.03(-0.14%)
Dec 22, 2022	21.56	21.56	20.66	21.30	73,583	-0.61(-2.78%)
Dec 21, 2022	21.82	22.20	21.78	21.91	57,853	+0.22(+1.01%)
Dec 20, 2022	21.35	21.80	21.18	21.69	39,226	+0.34(+1.59%)
Dec 19, 2022	21.49	21.89	21.30	21.35	98,820	-0.29(-1.34%)
Dec 16, 2022	21.97	22.20	21.63	21.64	154,340	-0.58(-2.61%)
Dec 15, 2022	22.62	22.77	22.13	22.22	81,360	-0.92(-3.98%)
Dec 14, 2022	22.55	23.55	22.36	23.14	79,935	+0.24(+1.05%)
Dec 13, 2022	23.48	23.54	22.65	22.90	55,296	+0.26(+1.15%)
Dec 12, 2022	22.67	22.71	22.06	22.64	61,633	+0.08(+0.35%)
Dec 09, 2022	22.60	22.95	22.18	22.56	72,957	-0.17(-0.75%)
Dec 08, 2022	22.35	23.04	22.11	22.73	158,325	+0.55(+2.48%)
Dec 07, 2022	22.96	23.15	22.00	22.18	412,745	-0.92(-3.98%)
Dec 06, 2022	23.61	23.63	23.02	23.10	101,768	-0.56(-2.37%)
Dec 05, 2022	24.11	24.15	23.05	23.66	95,714	-0.51(-2.11%)
Dec 02, 2022	23.67	24.57	23.41	24.17	161,488	+0.43(+1.81%)
Dec 01, 2022	24.05	24.42	23.38	23.74	202,404	+0.05(+0.21%)
Nov 30, 2022	23.48	24.11	22.93	23.69	296,065	+0.46(+1.98%)
Nov 29, 2022	23.86	23.91	23.13	23.23	128,991	-0.39(-1.65%)
Nov 28, 2022	24.52	24.52	23.58	23.62	66,306	-0.89(-3.63%)
Nov 25, 2022	24.19	24.63	23.96	24.51	36,031	+0.49(+2.04%)
Nov 23, 2022	24.47	24.67	23.55	24.02	101,942	-0.58(-2.36%)
Nov 22, 2022	23.80	25.05	23.70	24.60	152,269	+0.95(+4.02%)
Nov 21, 2022	24.01	24.03	23.39	23.65	138,229	-0.74(-3.03%)
Nov 18, 2022	24.44	24.72	24.00	24.39	149,195	+0.35(+1.46%)
Nov 17, 2022	23.94	24.07	23.35	24.04	72,043	+0.00(+0.00%)
Nov 16, 2022	25.45	25.45	23.30	24.04	128,760	-1.72(-6.68%)
Nov 15, 2022	24.73	25.87	24.44	25.76	112,403	+1.39(+5.70%)
Nov 14, 2022	24.13	24.52	24.04	24.37	112,852	-0.11(-0.45%)
Nov 11, 2022	24.19	24.81	24.12	24.48	139,969	+0.32(+1.32%)
Nov 10, 2022	24.25	24.34	23.77	24.16	207,958	+0.55(+2.33%)
Nov 09, 2022	23.49	24.17	23.27	23.61	89,855	-0.14(-0.59%)
Nov 08, 2022	24.42	24.46	23.46	23.75	159,584	-0.86(-3.49%)
Nov 07, 2022	23.87	24.69	23.28	24.61	288,545	+0.63(+2.63%)
Nov 04, 2022	22.80	24.08	22.31	23.98	241,767	+1.30(+5.73%)
Nov 03, 2022	21.50	24.55	20.87	22.68	626,144	+1.58(+7.49%)
Nov 02, 2022	20.51	21.58	20.22	21.10	217,010	+0.36(+1.74%)
Nov 01, 2022	20.91	21.13	20.70	20.74	91,849	-0.13(-0.62%)
Oct 31, 2022	20.58	21.14	20.21	20.87	186,837	+0.31(+1.51%)
Oct 28, 2022	20.16	20.78	19.96	20.56	154,867	+0.49(+2.44%)
Oct 27, 2022	19.74	20.59	19.60	20.07	74,604	+0.55(+2.82%)
Oct 26, 2022	20.15	20.15	19.48	19.52	56,606	-0.44(-2.20%)
Oct 25, 2022	19.45	20.13	19.45	19.96	103,636	+0.44(+2.25%)
Oct 24, 2022	19.28	19.60	19.10	19.52	49,643	+0.40(+2.09%)
Oct 21, 2022	18.60	19.18	18.56	19.12	72,355	+0.87(+4.77%)
Oct 20, 2022	18.14	18.41	17.93	18.25	40,500	+0.15(+0.83%)
Oct 19, 2022	17.88	18.29	17.75	18.10	33,887	-0.06(-0.33%)
Oct 18, 2022	18.22	18.42	17.99	18.16	49,289	+0.36(+2.02%)
Oct 17, 2022	17.40	17.84	17.26	17.80	54,747	+0.73(+4.28%)
Oct 14, 2022	17.40	17.48	16.99	17.07	38,158	-0.31(-1.78%)
Oct 13, 2022	16.42	17.58	16.30	17.38	54,739	+0.56(+3.33%)
Oct 12, 2022	16.35	16.99	16.02	16.82	47,487	+0.32(+1.94%)
Oct 11, 2022	16.47	17.05	16.47	16.50	53,328	-0.15(-0.90%)
Oct 10, 2022	16.58	16.70	16.14	16.65	50,586	+0.17(+1.03%)
Oct 07, 2022	16.90	16.98	16.46	16.48	54,391	-0.72(-4.19%)
Oct 06, 2022	17.15	17.59	17.00	17.20	55,651	+0.00(+0.00%)
Oct 05, 2022	16.90	17.22	16.42	17.20	52,535	-0.07(-0.41%)
Oct 04, 2022	17.47	17.66	17.16	17.27	86,928	+0.08(+0.47%)