Stoneridge Inc (NY: SRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	19.97	20.47	19.97	20.44	173,060	+0.50(+2.51%)
Jul 28, 2023	20.00	20.34	19.88	19.94	77,456	+0.10(+0.50%)
Jul 27, 2023	20.00	20.00	19.51	19.84	98,777	-0.03(-0.15%)
Jul 26, 2023	19.52	20.07	19.52	19.87	64,811	+0.26(+1.33%)
Jul 25, 2023	19.77	19.77	19.42	19.61	77,033	-0.26(-1.31%)
Jul 24, 2023	19.93	20.08	19.70	19.87	79,288	-0.10(-0.50%)
Jul 21, 2023	20.18	20.18	19.91	19.97	93,417	-0.02(-0.10%)
Jul 20, 2023	19.50	20.01	19.45	19.99	113,604	+0.45(+2.30%)
Jul 19, 2023	19.61	19.68	19.36	19.54	107,231	-0.03(-0.15%)
Jul 18, 2023	19.17	19.68	19.17	19.57	145,669	+0.41(+2.14%)
Jul 17, 2023	19.18	19.42	19.04	19.16	78,515	-0.02(-0.10%)
Jul 14, 2023	19.26	19.31	18.85	19.18	84,398	-0.05(-0.26%)
Jul 13, 2023	19.91	19.91	19.18	19.23	117,172	-0.60(-3.03%)
Jul 12, 2023	19.98	20.16	19.77	19.83	154,593	+0.27(+1.38%)
Jul 11, 2023	19.02	19.57	19.02	19.56	128,374	+0.58(+3.06%)
Jul 10, 2023	18.64	19.05	18.64	18.98	85,968	+0.26(+1.39%)
Jul 07, 2023	18.46	18.89	18.46	18.72	137,849	+0.33(+1.79%)
Jul 06, 2023	18.47	18.63	18.10	18.39	112,922	-0.36(-1.92%)
Jul 05, 2023	18.68	18.88	18.36	18.75	153,501	-0.12(-0.64%)
Jul 03, 2023	18.71	19.03	18.62	18.87	43,973	+0.02(+0.11%)
Jun 30, 2023	18.87	19.11	18.61	18.85	122,067	+0.19(+1.02%)
Jun 29, 2023	17.95	18.81	17.76	18.66	165,501	+0.80(+4.48%)
Jun 28, 2023	17.52	17.92	17.30	17.86	114,370	+0.34(+1.94%)
Jun 27, 2023	17.26	17.59	17.17	17.52	105,931	+0.32(+1.86%)
Jun 26, 2023	17.06	17.83	17.06	17.20	91,311	+0.05(+0.29%)
Jun 23, 2023	17.33	17.67	17.11	17.15	181,890	-0.53(-3.00%)
Jun 22, 2023	17.89	17.89	17.32	17.68	72,974	-0.32(-1.78%)
Jun 21, 2023	17.87	18.12	17.74	18.00	125,202	+0.08(+0.45%)
Jun 20, 2023	17.61	17.92	17.25	17.92	120,548	+0.15(+0.84%)
Jun 16, 2023	18.28	18.28	17.72	17.77	131,325	-0.34(-1.88%)
Jun 15, 2023	17.76	18.25	17.76	18.11	91,973	+0.14(+0.78%)
Jun 14, 2023	18.47	18.47	17.91	17.97	59,914	-0.33(-1.80%)
Jun 13, 2023	18.23	18.54	18.11	18.30	84,673	+0.13(+0.72%)
Jun 12, 2023	18.16	18.36	18.11	18.17	60,571	+0.08(+0.44%)
Jun 09, 2023	17.96	18.20	17.90	18.09	66,219	+0.01(+0.06%)
Jun 08, 2023	18.56	18.56	17.97	18.08	69,087	-0.49(-2.64%)
Jun 07, 2023	18.12	18.78	18.12	18.57	170,155	+0.58(+3.22%)
Jun 06, 2023	17.06	18.14	17.06	17.99	114,756	+0.87(+5.08%)
Jun 05, 2023	17.32	17.48	16.93	17.12	137,581	-0.38(-2.17%)
Jun 02, 2023	16.66	17.50	16.59	17.50	111,063	+1.13(+6.90%)
Jun 01, 2023	16.29	16.37	16.00	16.37	108,726	+0.01(+0.06%)
May 31, 2023	16.55	16.55	15.92	16.36	196,674	-0.30(-1.80%)
May 30, 2023	16.57	16.77	16.39	16.66	123,554	+0.15(+0.91%)
May 26, 2023	16.23	16.60	16.23	16.51	62,733	+0.32(+1.98%)
May 25, 2023	16.07	16.36	15.80	16.19	84,990	+0.03(+0.19%)
May 24, 2023	16.17	16.25	15.70	16.16	142,046	-0.11(-0.68%)
May 23, 2023	16.27	16.42	16.08	16.27	133,697	+0.00(+0.00%)
May 22, 2023	15.99	16.42	15.99	16.27	100,690	+0.29(+1.81%)
May 19, 2023	16.53	16.53	15.85	15.98	76,561	-0.15(-0.93%)
May 18, 2023	15.44	16.20	15.42	16.13	92,180	+0.59(+3.80%)
May 17, 2023	14.27	15.65	14.18	15.54	166,561	+1.31(+9.21%)
May 16, 2023	14.89	14.89	14.20	14.23	81,206	-0.70(-4.69%)
May 15, 2023	15.51	15.51	14.73	14.93	130,786	-0.33(-2.16%)
May 12, 2023	15.79	15.79	15.11	15.26	140,065	-0.52(-3.30%)
May 11, 2023	16.40	16.40	15.75	15.78	152,860	-0.72(-4.36%)
May 10, 2023	16.85	16.88	16.20	16.50	131,059	-0.09(-0.54%)
May 09, 2023	16.26	16.61	16.26	16.59	135,471	+0.19(+1.16%)
May 08, 2023	16.36	16.59	16.21	16.40	161,576	+0.06(+0.37%)
May 05, 2023	17.09	17.09	15.95	16.34	207,934	-0.48(-2.85%)
May 04, 2023	19.39	19.39	16.46	16.82	381,555	-2.34(-12.21%)
May 03, 2023	18.89	19.69	18.89	19.16	336,864	+0.17(+0.90%)
May 02, 2023	18.68	19.02	18.52	18.99	158,301	+0.11(+0.58%)