Stoneridge Inc (NY: SRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2018	25.53	25.74	25.07	25.51	336,603	+0.10(+0.39%)
Oct 31, 2018	25.65	25.71	25.08	25.41	428,452	+0.07(+0.28%)
Oct 30, 2018	24.71	25.38	23.76	25.34	399,185	+0.35(+1.40%)
Oct 29, 2018	23.46	28.50	23.46	24.99	840,143	+2.43(+10.77%)
Oct 26, 2018	22.32	22.90	22.17	22.56	380,700	-0.08(-0.35%)
Oct 25, 2018	22.50	22.90	22.41	22.64	381,742	+0.24(+1.07%)
Oct 24, 2018	23.76	23.87	22.36	22.40	316,942	-1.42(-5.96%)
Oct 23, 2018	23.18	24.07	22.76	23.82	444,014	+0.17(+0.72%)
Oct 22, 2018	23.41	24.37	23.41	23.65	266,757	+0.29(+1.24%)
Oct 19, 2018	24.04	24.04	23.28	23.36	416,200	-0.72(-2.99%)
Oct 18, 2018	24.65	24.66	24.04	24.08	126,027	-0.76(-3.06%)
Oct 17, 2018	25.10	25.13	24.43	24.84	108,830	-0.38(-1.51%)
Oct 16, 2018	25.15	25.49	24.88	25.22	104,937	+0.33(+1.33%)
Oct 15, 2018	24.70	25.28	24.66	24.89	125,547	+0.16(+0.65%)
Oct 12, 2018	25.11	25.15	24.69	24.73	276,900	+0.00(+0.00%)
Oct 11, 2018	24.87	25.50	24.71	24.73	427,522	-0.16(-0.64%)
Oct 10, 2018	26.43	26.43	24.83	24.89	383,093	-1.57(-5.93%)
Oct 09, 2018	27.69	28.00	26.35	26.46	286,393	-1.38(-4.96%)
Oct 08, 2018	27.93	28.03	27.34	27.84	295,088	-0.25(-0.89%)
Oct 05, 2018	28.18	28.42	27.69	28.09	245,900	-0.18(-0.64%)
Oct 04, 2018	28.52	28.63	27.90	28.27	211,954	-0.30(-1.05%)
Oct 03, 2018	28.45	28.73	28.05	28.57	264,964	+0.07(+0.25%)
Oct 02, 2018	29.00	29.28	28.24	28.50	268,770	-0.56(-1.93%)