Stoneridge Inc (NY: SRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	33.43	33.74	32.37	32.57	532,313	-0.83(-2.49%)
Jul 30, 2019	33.30	33.59	33.04	33.40	246,147	-0.22(-0.65%)
Jul 29, 2019	33.75	33.97	33.30	33.62	137,535	-0.36(-1.06%)
Jul 26, 2019	34.02	34.46	33.61	33.98	369,500	+0.07(+0.21%)
Jul 25, 2019	33.50	34.10	33.35	33.91	359,898	+0.32(+0.95%)
Jul 24, 2019	32.11	33.81	32.11	33.59	259,672	+1.43(+4.45%)
Jul 23, 2019	32.05	32.62	31.89	32.16	121,479	+0.40(+1.26%)
Jul 22, 2019	31.60	32.08	31.49	31.76	136,221	+0.27(+0.86%)
Jul 19, 2019	31.61	32.08	31.44	31.49	150,600	-0.03(-0.10%)
Jul 18, 2019	31.95	32.11	31.48	31.52	112,630	-0.46(-1.44%)
Jul 17, 2019	31.70	32.07	31.53	31.98	113,085	+0.19(+0.60%)
Jul 16, 2019	31.33	32.43	31.06	31.79	261,143	+0.13(+0.41%)
Jul 15, 2019	31.87	31.91	31.25	31.66	198,004	+0.10(+0.32%)
Jul 12, 2019	31.23	31.92	31.14	31.56	162,100	+0.52(+1.68%)
Jul 11, 2019	31.05	31.25	30.81	31.04	132,707	-0.04(-0.13%)
Jul 10, 2019	31.14	31.46	30.95	31.08	151,722	+0.05(+0.16%)
Jul 09, 2019	31.12	31.36	30.76	31.03	161,851	-0.32(-1.02%)
Jul 08, 2019	31.33	31.71	31.14	31.35	232,291	-0.11(-0.35%)
Jul 05, 2019	30.85	31.55	30.85	31.46	114,000	+0.44(+1.42%)
Jul 03, 2019	31.29	31.43	30.91	31.02	54,000	-0.12(-0.39%)
Jul 02, 2019	31.91	31.91	30.71	31.14	155,962	-0.77(-2.41%)
Jul 01, 2019	32.00	32.79	31.75	31.91	185,891	+0.36(+1.14%)
Jun 28, 2019	32.47	32.73	31.54	31.55	1,064,100	-0.90(-2.77%)
Jun 27, 2019	31.18	32.51	31.14	32.45	238,122	+1.44(+4.64%)
Jun 26, 2019	30.73	31.23	30.73	31.01	209,359	+0.32(+1.04%)
Jun 25, 2019	31.34	31.49	30.38	30.69	372,082	-0.68(-2.17%)
Jun 24, 2019	32.11	32.16	31.15	31.37	172,256	-0.85(-2.64%)
Jun 21, 2019	31.49	32.40	31.49	32.22	403,900	+0.53(+1.67%)
Jun 20, 2019	31.17	31.73	30.98	31.69	359,561	+0.84(+2.72%)
Jun 19, 2019	30.26	30.95	30.09	30.85	282,882	+0.65(+2.15%)
Jun 18, 2019	29.67	30.32	29.40	30.20	319,469	+0.81(+2.76%)
Jun 17, 2019	29.16	29.52	29.14	29.39	176,691	+0.26(+0.89%)
Jun 14, 2019	29.28	29.36	29.00	29.13	180,600	-0.23(-0.78%)
Jun 13, 2019	29.07	29.49	28.69	29.36	171,569	+0.47(+1.63%)
Jun 12, 2019	28.89	29.24	28.64	28.89	193,544	+0.02(+0.07%)
Jun 11, 2019	28.72	29.05	28.55	28.87	217,939	+0.44(+1.55%)
Jun 10, 2019	28.19	28.98	28.19	28.43	284,313	+0.38(+1.35%)
Jun 07, 2019	27.29	28.23	27.29	28.05	190,200	+0.84(+3.09%)
Jun 06, 2019	27.35	27.55	26.71	27.21	404,616	-0.17(-0.62%)
Jun 05, 2019	27.06	27.39	26.89	27.38	167,739	+0.30(+1.11%)
Jun 04, 2019	26.91	27.27	26.71	27.08	169,869	+0.62(+2.34%)
Jun 03, 2019	26.03	26.65	25.88	26.46	273,478	+0.43(+1.65%)
May 31, 2019	26.07	26.18	25.11	26.03	370,000	-0.60(-2.25%)
May 30, 2019	26.21	26.72	26.21	26.63	336,328	+0.40(+1.52%)
May 29, 2019	26.52	26.52	26.06	26.23	140,535	-0.52(-1.94%)
May 28, 2019	26.53	27.02	26.31	26.75	107,217	+0.29(+1.10%)
May 24, 2019	26.69	26.80	26.26	26.46	120,000	+0.02(+0.08%)
May 23, 2019	26.81	26.81	26.17	26.44	136,508	-0.69(-2.54%)
May 22, 2019	27.51	27.81	26.93	27.13	283,429	-0.53(-1.92%)
May 21, 2019	27.57	27.89	27.41	27.66	164,416	+0.25(+0.91%)
May 20, 2019	27.43	27.67	27.08	27.41	188,086	-0.23(-0.83%)
May 17, 2019	27.77	28.15	27.60	27.64	145,000	-0.44(-1.57%)
May 16, 2019	28.13	28.28	27.77	28.08	183,572	-0.06(-0.21%)
May 15, 2019	27.42	28.25	27.26	28.14	155,493	+0.41(+1.48%)
May 14, 2019	27.89	27.97	27.40	27.73	163,345	-0.15(-0.54%)
May 13, 2019	27.88	28.12	27.61	27.88	158,520	-0.62(-2.18%)
May 10, 2019	28.63	28.67	28.19	28.50	133,000	-0.28(-0.97%)
May 09, 2019	28.57	28.88	28.19	28.78	137,437	-0.27(-0.93%)
May 08, 2019	29.70	29.79	29.02	29.05	430,651	-0.59(-1.99%)
May 07, 2019	30.26	30.65	29.51	29.64	196,075	-1.02(-3.33%)
May 06, 2019	30.79	30.81	30.18	30.66	177,153	-0.81(-2.57%)
May 03, 2019	30.98	31.48	30.60	31.47	399,300	+0.77(+2.51%)
May 02, 2019	31.52	31.52	28.41	30.70	1,026,940	-0.61(-1.95%)