Stoneridge Inc (NY: SRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	20.70	20.92	20.16	20.39	267,155	-0.19(-0.92%)
Sep 29, 2021	20.97	20.97	20.31	20.58	85,316	-0.30(-1.44%)
Sep 28, 2021	21.17	21.52	20.78	20.88	119,513	-0.23(-1.09%)
Sep 27, 2021	20.55	21.46	20.42	21.11	185,756	+0.78(+3.84%)
Sep 24, 2021	20.41	20.91	20.41	20.33	129,072	-0.08(-0.39%)
Sep 23, 2021	20.43	21.05	20.34	20.41	194,573	+0.21(+1.04%)
Sep 22, 2021	20.11	20.32	19.80	20.20	79,070	+0.31(+1.56%)
Sep 21, 2021	20.22	20.26	19.88	19.89	124,881	-0.25(-1.24%)
Sep 20, 2021	19.88	20.26	19.74	20.14	147,570	-0.20(-0.98%)
Sep 17, 2021	20.00	20.47	19.76	20.34	310,091	+0.48(+2.42%)
Sep 16, 2021	19.76	20.16	19.31	19.86	135,251	-0.07(-0.35%)
Sep 15, 2021	20.42	20.50	19.66	19.93	84,504	-0.56(-2.73%)
Sep 14, 2021	20.89	20.89	20.30	20.49	126,259	-0.19(-0.92%)
Sep 13, 2021	20.47	20.73	19.99	20.68	114,885	+0.44(+2.17%)
Sep 10, 2021	21.21	21.27	20.23	20.24	86,226	-0.80(-3.80%)
Sep 09, 2021	21.36	21.48	20.86	21.04	190,452	-0.47(-2.19%)
Sep 08, 2021	22.03	22.05	21.39	21.51	83,864	-0.63(-2.85%)
Sep 07, 2021	23.24	23.45	22.11	22.14	80,119	-1.33(-5.67%)
Sep 03, 2021	23.70	24.19	23.32	23.47	168,675	-0.24(-1.01%)
Sep 02, 2021	23.77	23.94	23.44	23.71	81,242	+0.10(+0.42%)
Sep 01, 2021	23.55	23.67	23.20	23.61	101,616	+0.31(+1.33%)
Aug 31, 2021	23.10	23.49	23.00	23.30	221,889	+0.00(+0.00%)
Aug 30, 2021	23.46	23.84	23.08	23.30	95,929	+0.09(+0.39%)
Aug 27, 2021	22.66	23.48	22.66	23.21	95,751	+0.60(+2.65%)
Aug 26, 2021	23.00	23.00	22.35	22.61	83,337	-0.41(-1.78%)
Aug 25, 2021	23.77	23.77	23.01	23.02	76,465	-0.71(-2.99%)
Aug 24, 2021	24.10	24.10	23.68	23.73	54,785	-0.15(-0.63%)
Aug 23, 2021	23.84	24.06	23.53	23.88	72,307	+0.15(+0.63%)
Aug 20, 2021	23.57	23.86	23.36	23.73	82,343	+0.00(+0.00%)
Aug 19, 2021	23.90	23.90	23.30	23.73	114,002	-0.53(-2.18%)
Aug 18, 2021	24.70	24.98	24.26	24.26	64,758	-0.45(-1.82%)
Aug 17, 2021	25.13	25.13	24.50	24.71	87,671	-0.79(-3.10%)
Aug 16, 2021	25.71	25.82	25.24	25.50	158,538	-0.41(-1.58%)
Aug 13, 2021	26.33	26.33	25.75	25.91	61,059	-0.40(-1.52%)
Aug 12, 2021	26.77	26.77	26.02	26.31	115,463	-0.58(-2.16%)
Aug 11, 2021	26.47	27.13	26.46	26.89	116,654	+0.39(+1.47%)
Aug 10, 2021	26.11	26.58	25.66	26.50	113,079	+0.37(+1.42%)
Aug 09, 2021	26.51	26.58	26.10	26.13	60,955	-0.68(-2.54%)
Aug 06, 2021	24.92	27.06	24.92	26.81	96,700	+1.63(+6.47%)
Aug 05, 2021	26.30	26.30	24.38	25.18	326,503	-2.50(-9.03%)
Aug 04, 2021	27.78	28.51	27.53	27.68	69,765	-0.66(-2.33%)
Aug 03, 2021	28.49	28.65	27.77	28.34	168,419	-0.17(-0.60%)
Aug 02, 2021	29.18	29.59	28.46	28.51	55,859	-0.44(-1.52%)
Jul 30, 2021	28.68	29.24	28.68	28.95	64,684	+0.22(+0.77%)
Jul 29, 2021	28.62	28.98	28.50	28.73	76,558	+0.54(+1.92%)
Jul 28, 2021	27.94	28.64	27.61	28.19	50,908	+0.36(+1.29%)
Jul 27, 2021	28.20	28.43	27.50	27.83	57,949	-0.58(-2.04%)
Jul 26, 2021	28.00	28.60	27.63	28.41	85,452	+0.59(+2.12%)
Jul 23, 2021	27.57	27.86	26.98	27.82	44,687	+0.63(+2.32%)
Jul 22, 2021	27.79	27.79	27.02	27.19	57,077	-0.86(-3.07%)
Jul 21, 2021	28.13	28.56	27.94	28.05	69,733	+0.40(+1.45%)
Jul 20, 2021	27.03	28.08	26.81	27.65	107,195	+0.75(+2.79%)
Jul 19, 2021	26.76	27.36	26.48	26.90	78,928	-0.74(-2.68%)
Jul 16, 2021	28.04	28.09	27.58	27.64	118,441	-0.19(-0.68%)
Jul 15, 2021	27.59	28.10	27.59	27.83	56,878	+0.04(+0.14%)
Jul 14, 2021	27.98	28.00	27.35	27.79	123,494	-0.19(-0.68%)
Jul 13, 2021	28.57	28.67	27.89	27.98	81,619	-0.77(-2.68%)
Jul 12, 2021	28.51	28.84	28.37	28.75	79,802	+0.17(+0.59%)
Jul 09, 2021	28.58	29.01	28.16	28.58	71,464	+0.66(+2.36%)
Jul 08, 2021	27.54	28.37	27.09	27.92	102,019	+0.04(+0.14%)
Jul 07, 2021	27.66	28.37	27.66	27.88	126,247	-0.03(-0.11%)
Jul 06, 2021	28.86	28.86	27.53	27.91	62,065	-1.16(-3.99%)
Jul 02, 2021	29.59	29.59	29.04	29.07	96,426	-0.47(-1.59%)