Stoneridge Inc (NY: SRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	25.94	26.50	25.79	26.11	210,825	+0.15(+0.58%)
Jan 30, 2019	25.95	26.12	25.57	25.96	264,267	+0.04(+0.15%)
Jan 29, 2019	26.00	26.35	25.88	25.92	180,932	-0.24(-0.92%)
Jan 28, 2019	26.21	26.37	25.96	26.16	151,709	-0.43(-1.62%)
Jan 25, 2019	26.62	26.88	26.46	26.59	119,300	+0.27(+1.03%)
Jan 24, 2019	26.00	26.48	26.00	26.32	123,327	+0.34(+1.31%)
Jan 23, 2019	26.30	26.68	25.88	25.98	149,157	-0.39(-1.48%)
Jan 22, 2019	26.81	26.92	26.18	26.37	193,027	-0.56(-2.08%)
Jan 18, 2019	26.26	27.43	26.26	26.93	330,500	+0.74(+2.83%)
Jan 17, 2019	26.56	26.83	25.97	26.19	436,684	-0.47(-1.76%)
Jan 16, 2019	27.22	27.43	26.56	26.66	342,824	-0.74(-2.70%)
Jan 15, 2019	27.27	27.66	26.98	27.40	204,058	+0.16(+0.59%)
Jan 14, 2019	27.34	27.69	27.19	27.24	121,261	-0.18(-0.66%)
Jan 11, 2019	27.41	27.59	26.76	27.42	168,600	-0.12(-0.44%)
Jan 10, 2019	27.27	27.77	27.22	27.54	132,518	+0.12(+0.44%)
Jan 09, 2019	27.41	27.76	27.22	27.42	228,271	+0.07(+0.26%)
Jan 08, 2019	26.34	27.36	25.93	27.35	284,141	+1.36(+5.23%)
Jan 07, 2019	25.63	26.31	25.33	25.99	308,040	+0.36(+1.40%)
Jan 04, 2019	25.21	25.85	24.92	25.63	549,900	+0.50(+1.99%)
Jan 03, 2019	24.75	25.45	24.48	25.13	356,039	-0.05(-0.20%)
Jan 02, 2019	24.34	25.31	24.10	25.18	343,020	+0.53(+2.15%)
Dec 31, 2018	24.08	24.66	23.59	24.65	371,000	+0.63(+2.62%)
Dec 28, 2018	22.90	24.26	22.77	24.02	425,600	+1.08(+4.71%)
Dec 27, 2018	22.47	22.97	22.10	22.94	192,300	+0.12(+0.53%)
Dec 26, 2018	22.59	22.85	21.91	22.82	270,121	+0.33(+1.47%)
Dec 24, 2018	22.63	23.18	22.46	22.49	94,100	-0.34(-1.49%)
Dec 21, 2018	23.85	23.85	22.80	22.83	354,000	-0.97(-4.08%)
Dec 20, 2018	24.26	24.61	23.64	23.80	171,641	-0.50(-2.06%)
Dec 19, 2018	24.02	25.02	23.84	24.30	280,358	+0.24(+1.00%)
Dec 18, 2018	24.74	25.02	24.00	24.06	177,639	-0.45(-1.84%)
Dec 17, 2018	24.97	25.30	24.40	24.51	278,711	-0.49(-1.96%)
Dec 14, 2018	24.54	25.20	24.30	25.00	344,500	+0.12(+0.48%)
Dec 13, 2018	25.16	25.22	24.55	24.88	251,023	-0.12(-0.48%)
Dec 12, 2018	24.91	25.45	24.61	25.00	212,006	+0.32(+1.30%)
Dec 11, 2018	25.08	25.35	24.23	24.68	384,581	-0.09(-0.36%)
Dec 10, 2018	24.61	24.87	24.03	24.77	434,445	+0.14(+0.57%)
Dec 07, 2018	25.37	25.96	24.48	24.63	273,600	-0.74(-2.92%)
Dec 06, 2018	25.35	25.74	24.75	25.37	324,397	-0.38(-1.48%)
Dec 04, 2018	26.93	26.99	25.44	25.75	465,900	-1.25(-4.63%)
Dec 03, 2018	27.25	27.25	26.47	27.00	161,571	+0.25(+0.93%)
Nov 30, 2018	26.18	26.78	26.16	26.75	226,300	+0.57(+2.18%)
Nov 29, 2018	26.30	26.49	25.83	26.18	441,612	-0.15(-0.57%)
Nov 28, 2018	26.62	26.62	25.76	26.33	257,058	-0.28(-1.05%)
Nov 27, 2018	26.74	26.75	26.35	26.61	260,346	-0.16(-0.60%)
Nov 26, 2018	27.40	27.53	26.64	26.77	543,169	-0.51(-1.87%)
Nov 23, 2018	27.00	27.75	27.00	27.28	104,700	+0.12(+0.44%)
Nov 21, 2018		27.16	27.16	27.16	0	+0.53(+1.99%)
Nov 20, 2018	26.59	27.10	26.08	26.63	621,952	-0.28(-1.04%)
Nov 19, 2018	27.03	27.24	26.54	26.91	341,619	-0.25(-0.92%)
Nov 16, 2018	26.80	27.42	26.69	27.16	271,500	+0.09(+0.33%)
Nov 15, 2018	26.11	27.19	25.87	27.07	238,935	+0.77(+2.93%)
Nov 14, 2018	26.70	27.06	26.11	26.30	366,498	-0.28(-1.05%)
Nov 13, 2018	25.95	26.78	25.95	26.58	288,185	+0.82(+3.18%)
Nov 12, 2018	25.84	26.26	25.73	25.76	381,939	-0.13(-0.50%)
Nov 09, 2018	25.77	26.02	25.45	25.89	447,900	-0.13(-0.50%)
Nov 08, 2018	25.80	26.08	25.54	26.02	201,293	+0.03(+0.12%)
Nov 07, 2018	25.61	26.14	25.22	25.99	161,688	+0.54(+2.12%)
Nov 06, 2018	25.49	25.77	25.15	25.45	164,940	-0.08(-0.31%)
Nov 05, 2018	25.59	25.83	25.10	25.53	155,887	+0.02(+0.08%)
Nov 02, 2018	25.66	25.91	24.92	25.51	333,900	+0.00(+0.00%)