NYSE - Nasdaq Real Time Price • USD
Stoneridge, Inc. (SRI)
As of 1:15 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 15.20 | 15.80 | 15.40 | 15.61 | 15.61 | 36,207 |
Apr 18, 2024 | 15.15 | 15.48 | 15.13 | 15.35 | 15.35 | 101,200 |
Apr 17, 2024 | 15.95 | 15.95 | 15.06 | 15.07 | 15.07 | 89,600 |
Apr 16, 2024 | 15.99 | 16.15 | 15.79 | 15.81 | 15.81 | 93,400 |
Apr 15, 2024 | 16.12 | 16.12 | 15.66 | 16.03 | 16.03 | 75,500 |
Apr 12, 2024 | 16.34 | 16.43 | 15.81 | 15.94 | 15.94 | 249,200 |
Apr 11, 2024 | 16.46 | 16.60 | 16.31 | 16.53 | 16.53 | 54,000 |
Apr 10, 2024 | 17.19 | 17.19 | 16.22 | 16.41 | 16.41 | 111,300 |
Apr 9, 2024 | 17.66 | 17.79 | 17.55 | 17.68 | 17.68 | 72,700 |
Apr 8, 2024 | 17.77 | 17.88 | 17.58 | 17.62 | 17.62 | 62,500 |
Apr 5, 2024 | 17.40 | 17.66 | 17.29 | 17.54 | 17.54 | 67,400 |
Apr 4, 2024 | 17.82 | 17.97 | 17.31 | 17.40 | 17.40 | 73,300 |
Apr 3, 2024 | 17.22 | 17.72 | 17.22 | 17.58 | 17.58 | 81,200 |
Apr 2, 2024 | 17.85 | 17.85 | 17.36 | 17.45 | 17.45 | 90,100 |
Apr 1, 2024 | 18.24 | 18.57 | 17.85 | 18.18 | 18.18 | 109,800 |
Mar 28, 2024 | 18.00 | 18.45 | 17.96 | 18.44 | 18.44 | 131,500 |
Mar 27, 2024 | 17.19 | 17.93 | 17.19 | 17.90 | 17.90 | 217,500 |
Mar 26, 2024 | 17.58 | 17.58 | 16.99 | 17.05 | 17.05 | 103,400 |
Mar 25, 2024 | 17.66 | 17.89 | 17.47 | 17.48 | 17.48 | 54,000 |
Mar 22, 2024 | 17.71 | 18.11 | 17.65 | 17.65 | 17.65 | 83,600 |
Mar 21, 2024 | 17.13 | 17.92 | 17.13 | 17.74 | 17.74 | 105,100 |
Mar 20, 2024 | 16.45 | 17.14 | 16.41 | 17.09 | 17.09 | 59,000 |
Mar 19, 2024 | 16.49 | 16.63 | 16.41 | 16.45 | 16.45 | 52,600 |
Mar 18, 2024 | 16.76 | 16.77 | 16.49 | 16.52 | 16.52 | 81,800 |
Mar 15, 2024 | 16.66 | 17.18 | 16.56 | 16.75 | 16.75 | 220,400 |
Mar 14, 2024 | 16.93 | 16.97 | 16.51 | 16.70 | 16.70 | 123,700 |
Mar 13, 2024 | 16.56 | 17.18 | 16.56 | 17.05 | 17.05 | 90,500 |
Mar 12, 2024 | 16.57 | 16.74 | 16.47 | 16.64 | 16.64 | 71,600 |
Mar 11, 2024 | 16.85 | 16.85 | 16.59 | 16.62 | 16.62 | 55,000 |
Mar 8, 2024 | 16.93 | 17.03 | 16.81 | 16.85 | 16.85 | 67,100 |
Mar 7, 2024 | 16.86 | 17.35 | 16.68 | 16.76 | 16.76 | 53,800 |
Mar 6, 2024 | 16.88 | 17.09 | 16.73 | 16.76 | 16.76 | 80,700 |
Mar 5, 2024 | 16.47 | 17.07 | 16.27 | 16.73 | 16.73 | 117,200 |
Mar 4, 2024 | 17.65 | 17.65 | 16.54 | 16.61 | 16.61 | 119,900 |
Mar 1, 2024 | 17.70 | 18.01 | 16.84 | 17.66 | 17.66 | 161,500 |
Feb 29, 2024 | 18.40 | 18.40 | 16.37 | 17.57 | 17.57 | 262,200 |
Feb 28, 2024 | 18.36 | 18.53 | 18.22 | 18.22 | 18.22 | 84,800 |
Feb 27, 2024 | 18.55 | 18.85 | 18.49 | 18.61 | 18.61 | 62,100 |
Feb 26, 2024 | 18.19 | 18.68 | 18.19 | 18.42 | 18.42 | 96,600 |
Feb 23, 2024 | 18.09 | 18.35 | 17.85 | 18.27 | 18.27 | 56,900 |
Feb 22, 2024 | 18.17 | 18.38 | 17.99 | 18.17 | 18.17 | 117,800 |
Feb 21, 2024 | 18.48 | 18.48 | 18.05 | 18.24 | 18.24 | 96,400 |
Feb 20, 2024 | 18.04 | 18.73 | 18.04 | 18.49 | 18.49 | 136,300 |
Feb 16, 2024 | 18.50 | 18.57 | 18.35 | 18.37 | 18.37 | 67,700 |
Feb 15, 2024 | 18.47 | 18.82 | 18.19 | 18.74 | 18.74 | 115,800 |
Feb 14, 2024 | 18.08 | 18.34 | 17.71 | 18.26 | 18.26 | 85,000 |
Feb 13, 2024 | 18.56 | 18.59 | 17.79 | 17.83 | 17.83 | 122,600 |
Feb 12, 2024 | 18.72 | 19.34 | 18.70 | 19.23 | 19.23 | 124,300 |
Feb 9, 2024 | 18.38 | 18.72 | 18.32 | 18.61 | 18.61 | 58,100 |
Feb 8, 2024 | 18.27 | 18.39 | 18.14 | 18.37 | 18.37 | 52,500 |
Feb 7, 2024 | 18.40 | 18.49 | 18.15 | 18.27 | 18.27 | 45,400 |
Feb 6, 2024 | 17.96 | 18.49 | 17.96 | 18.39 | 18.39 | 47,300 |
Feb 5, 2024 | 18.03 | 18.11 | 17.60 | 18.01 | 18.01 | 59,800 |
Feb 2, 2024 | 18.02 | 18.43 | 17.97 | 18.24 | 18.24 | 61,500 |
Feb 1, 2024 | 17.92 | 18.45 | 17.92 | 18.36 | 18.36 | 97,300 |
Jan 31, 2024 | 18.42 | 18.42 | 17.79 | 17.79 | 17.79 | 105,800 |
Jan 30, 2024 | 18.26 | 18.50 | 18.09 | 18.47 | 18.47 | 82,700 |
Jan 29, 2024 | 18.23 | 18.34 | 17.86 | 18.33 | 18.33 | 127,000 |
Jan 26, 2024 | 18.73 | 18.80 | 18.24 | 18.28 | 18.28 | 65,800 |
Jan 25, 2024 | 18.36 | 18.59 | 18.15 | 18.58 | 18.58 | 82,200 |
Jan 24, 2024 | 18.27 | 18.27 | 17.82 | 17.97 | 17.97 | 57,800 |
Jan 23, 2024 | 17.91 | 18.05 | 17.68 | 17.95 | 17.95 | 77,600 |
Jan 22, 2024 | 17.16 | 17.62 | 17.16 | 17.62 | 17.62 | 55,000 |
Jan 19, 2024 | 16.88 | 16.95 | 16.63 | 16.94 | 16.94 | 68,000 |
Jan 18, 2024 | 16.98 | 17.04 | 16.65 | 16.86 | 16.86 | 46,300 |
Jan 17, 2024 | 17.09 | 17.34 | 16.77 | 16.88 | 16.88 | 77,200 |
Jan 16, 2024 | 17.62 | 17.72 | 17.29 | 17.40 | 17.40 | 71,800 |
Jan 12, 2024 | 18.02 | 18.18 | 17.77 | 17.90 | 17.90 | 112,100 |
Jan 11, 2024 | 17.72 | 17.83 | 17.56 | 17.75 | 17.75 | 67,500 |
Jan 10, 2024 | 17.31 | 17.88 | 17.31 | 17.86 | 17.86 | 104,400 |
Jan 9, 2024 | 17.50 | 17.50 | 17.18 | 17.44 | 17.44 | 61,200 |
Jan 8, 2024 | 17.78 | 17.95 | 17.59 | 17.79 | 17.79 | 55,200 |
Jan 5, 2024 | 17.96 | 18.33 | 17.88 | 17.89 | 17.89 | 131,700 |
Jan 4, 2024 | 18.18 | 18.25 | 18.02 | 18.07 | 18.07 | 93,400 |
Jan 3, 2024 | 18.89 | 18.89 | 18.02 | 18.13 | 18.13 | 130,500 |
Jan 2, 2024 | 19.48 | 19.67 | 18.95 | 19.10 | 19.10 | 123,300 |
Dec 29, 2023 | 19.70 | 19.75 | 19.43 | 19.57 | 19.57 | 152,500 |
Dec 28, 2023 | 19.40 | 19.77 | 19.33 | 19.70 | 19.70 | 79,500 |
Dec 27, 2023 | 19.66 | 19.75 | 19.42 | 19.55 | 19.55 | 76,000 |
Dec 26, 2023 | 19.78 | 19.80 | 19.26 | 19.56 | 19.56 | 109,800 |
Dec 22, 2023 | 19.33 | 19.91 | 19.24 | 19.74 | 19.74 | 155,400 |
Dec 21, 2023 | 19.45 | 19.49 | 19.07 | 19.33 | 19.33 | 166,900 |
Dec 20, 2023 | 18.82 | 19.55 | 18.80 | 19.10 | 19.10 | 167,400 |
Dec 19, 2023 | 18.33 | 18.85 | 18.10 | 18.82 | 18.82 | 99,000 |
Dec 18, 2023 | 18.04 | 18.24 | 17.80 | 18.08 | 18.08 | 89,300 |
Dec 15, 2023 | 18.43 | 18.43 | 17.82 | 17.99 | 17.99 | 188,500 |
Dec 14, 2023 | 18.08 | 18.42 | 17.89 | 18.24 | 18.24 | 129,700 |
Dec 13, 2023 | 16.99 | 17.60 | 16.44 | 17.56 | 17.56 | 87,500 |
Dec 12, 2023 | 17.45 | 17.45 | 16.97 | 17.03 | 17.03 | 44,600 |
Dec 11, 2023 | 17.04 | 17.44 | 16.94 | 17.37 | 17.37 | 62,000 |
Dec 8, 2023 | 16.92 | 17.17 | 16.89 | 16.95 | 16.95 | 53,700 |
Dec 7, 2023 | 16.75 | 17.02 | 16.54 | 16.99 | 16.99 | 63,800 |
Dec 6, 2023 | 17.09 | 17.20 | 16.61 | 16.66 | 16.66 | 54,400 |
Dec 5, 2023 | 16.76 | 17.01 | 16.59 | 16.87 | 16.87 | 67,600 |
Dec 4, 2023 | 16.64 | 16.98 | 16.64 | 16.94 | 16.94 | 61,600 |
Dec 1, 2023 | 16.06 | 16.80 | 15.92 | 16.76 | 16.76 | 95,500 |
Nov 30, 2023 | 16.75 | 16.75 | 16.00 | 16.00 | 16.00 | 114,200 |
Nov 29, 2023 | 16.50 | 17.02 | 16.47 | 16.60 | 16.60 | 105,100 |
Nov 28, 2023 | 16.33 | 16.37 | 16.13 | 16.20 | 16.20 | 50,300 |
Nov 27, 2023 | 16.51 | 16.51 | 16.35 | 16.45 | 16.45 | 72,200 |
Nov 24, 2023 | 16.52 | 16.72 | 16.52 | 16.54 | 16.54 | 36,300 |
Nov 22, 2023 | 16.64 | 16.81 | 16.42 | 16.44 | 16.44 | 45,200 |
Nov 21, 2023 | 16.51 | 16.83 | 16.39 | 16.42 | 16.42 | 62,500 |
Nov 20, 2023 | 16.60 | 16.84 | 16.59 | 16.68 | 16.68 | 64,900 |
Nov 17, 2023 | 16.47 | 16.75 | 16.30 | 16.60 | 16.60 | 145,200 |
Nov 16, 2023 | 16.69 | 16.87 | 16.22 | 16.26 | 16.26 | 75,400 |
Nov 15, 2023 | 17.16 | 17.65 | 16.72 | 16.73 | 16.73 | 102,000 |
Nov 14, 2023 | 16.93 | 17.29 | 16.90 | 17.25 | 17.25 | 95,000 |
Nov 13, 2023 | 15.99 | 16.33 | 15.80 | 16.22 | 16.22 | 57,500 |
Nov 10, 2023 | 15.92 | 16.06 | 15.64 | 16.00 | 16.00 | 79,900 |
Nov 9, 2023 | 16.18 | 16.18 | 15.58 | 15.82 | 15.82 | 109,800 |
Nov 8, 2023 | 16.49 | 16.51 | 16.06 | 16.18 | 16.18 | 75,800 |
Nov 7, 2023 | 16.27 | 16.58 | 16.06 | 16.42 | 16.42 | 138,600 |
Nov 6, 2023 | 16.99 | 16.99 | 16.32 | 16.39 | 16.39 | 144,900 |
Nov 3, 2023 | 17.18 | 17.92 | 16.70 | 16.88 | 16.88 | 152,800 |
Nov 2, 2023 | 16.96 | 16.96 | 15.86 | 16.60 | 16.60 | 365,500 |
Nov 1, 2023 | 16.17 | 16.24 | 15.96 | 16.18 | 16.18 | 95,400 |
Oct 31, 2023 | 16.27 | 16.67 | 16.23 | 16.27 | 16.27 | 119,300 |
Oct 30, 2023 | 16.35 | 16.55 | 16.01 | 16.40 | 16.40 | 120,600 |
Oct 27, 2023 | 16.62 | 16.82 | 15.98 | 16.08 | 16.08 | 111,000 |
Oct 26, 2023 | 16.47 | 17.06 | 16.47 | 16.71 | 16.71 | 67,600 |
Oct 25, 2023 | 16.41 | 16.49 | 16.22 | 16.34 | 16.34 | 94,400 |
Oct 24, 2023 | 16.59 | 16.80 | 16.33 | 16.52 | 16.52 | 89,500 |
Oct 23, 2023 | 16.87 | 16.99 | 16.31 | 16.41 | 16.41 | 93,800 |
Oct 20, 2023 | 16.75 | 16.90 | 16.58 | 16.83 | 16.83 | 103,300 |
Oct 19, 2023 | 17.10 | 17.26 | 16.57 | 16.67 | 16.67 | 68,500 |
Oct 18, 2023 | 17.71 | 17.73 | 17.21 | 17.22 | 17.22 | 90,500 |
Oct 17, 2023 | 17.62 | 18.21 | 17.62 | 17.85 | 17.85 | 115,000 |
Oct 16, 2023 | 17.89 | 18.20 | 17.79 | 17.89 | 17.89 | 56,400 |
Oct 13, 2023 | 18.26 | 18.26 | 17.51 | 17.55 | 17.55 | 76,800 |
Oct 12, 2023 | 18.77 | 18.77 | 17.95 | 18.23 | 18.23 | 55,100 |
Oct 11, 2023 | 18.80 | 18.93 | 18.60 | 18.74 | 18.74 | 67,300 |
Oct 10, 2023 | 18.54 | 18.89 | 18.53 | 18.61 | 18.61 | 96,300 |
Oct 9, 2023 | 18.42 | 18.48 | 18.24 | 18.38 | 18.38 | 52,600 |
Oct 6, 2023 | 18.14 | 18.89 | 18.14 | 18.60 | 18.60 | 111,300 |
Oct 5, 2023 | 18.37 | 18.37 | 17.71 | 18.26 | 18.26 | 117,600 |
Oct 4, 2023 | 18.49 | 18.72 | 18.30 | 18.39 | 18.39 | 91,800 |
Oct 3, 2023 | 19.10 | 19.10 | 18.46 | 18.56 | 18.56 | 102,400 |
Oct 2, 2023 | 19.90 | 19.92 | 19.10 | 19.33 | 19.33 | 72,800 |
Sep 29, 2023 | 20.16 | 20.18 | 19.72 | 20.07 | 20.07 | 71,900 |
Sep 28, 2023 | 19.79 | 20.26 | 19.79 | 20.03 | 20.03 | 64,900 |
Sep 27, 2023 | 19.31 | 19.89 | 19.31 | 19.89 | 19.89 | 79,600 |
Sep 26, 2023 | 19.67 | 19.86 | 19.29 | 19.30 | 19.30 | 93,900 |
Sep 25, 2023 | 19.57 | 19.98 | 19.57 | 19.86 | 19.86 | 43,700 |
Sep 22, 2023 | 20.09 | 20.13 | 19.37 | 19.71 | 19.71 | 67,500 |
Sep 21, 2023 | 19.67 | 20.23 | 19.41 | 19.98 | 19.98 | 72,500 |
Sep 20, 2023 | 19.22 | 20.52 | 19.13 | 19.96 | 19.96 | 138,600 |
Sep 19, 2023 | 18.82 | 19.30 | 18.82 | 19.01 | 19.01 | 62,900 |
Sep 18, 2023 | 18.55 | 18.84 | 18.46 | 18.78 | 18.78 | 76,800 |
Sep 15, 2023 | 18.93 | 19.06 | 18.47 | 18.57 | 18.57 | 191,500 |
Sep 14, 2023 | 18.78 | 19.08 | 18.78 | 19.03 | 19.03 | 54,100 |
Sep 13, 2023 | 19.13 | 19.13 | 18.66 | 18.67 | 18.67 | 46,600 |
Sep 12, 2023 | 19.13 | 19.48 | 19.05 | 19.09 | 19.09 | 47,200 |
Sep 11, 2023 | 19.22 | 19.28 | 19.00 | 19.12 | 19.12 | 57,400 |
Sep 8, 2023 | 19.46 | 19.46 | 19.05 | 19.15 | 19.15 | 73,900 |
Sep 7, 2023 | 19.56 | 19.59 | 19.01 | 19.32 | 19.32 | 77,400 |
Sep 6, 2023 | 20.08 | 20.14 | 19.65 | 19.72 | 19.72 | 47,300 |
Sep 5, 2023 | 20.79 | 20.79 | 19.71 | 19.96 | 19.96 | 55,900 |
Sep 1, 2023 | 20.65 | 21.33 | 20.65 | 21.06 | 21.06 | 73,900 |
Aug 31, 2023 | 20.44 | 20.90 | 20.38 | 20.55 | 20.55 | 96,200 |
Aug 30, 2023 | 19.93 | 20.26 | 19.93 | 20.24 | 20.24 | 54,200 |
Aug 29, 2023 | 20.18 | 20.18 | 19.88 | 19.91 | 19.91 | 81,300 |
Aug 28, 2023 | 20.09 | 20.48 | 20.06 | 20.13 | 20.13 | 46,000 |
Aug 25, 2023 | 20.17 | 20.31 | 19.78 | 20.03 | 20.03 | 82,400 |
Aug 24, 2023 | 20.99 | 21.11 | 20.00 | 20.03 | 20.03 | 74,200 |
Aug 23, 2023 | 20.58 | 21.34 | 20.58 | 21.14 | 21.14 | 80,500 |
Aug 22, 2023 | 21.26 | 21.26 | 20.67 | 20.70 | 20.70 | 59,700 |
Aug 21, 2023 | 21.28 | 21.35 | 21.02 | 21.14 | 21.14 | 70,000 |
Aug 18, 2023 | 20.86 | 21.43 | 20.86 | 21.22 | 21.22 | 60,400 |
Aug 17, 2023 | 21.70 | 21.70 | 20.97 | 21.08 | 21.08 | 92,400 |
Aug 16, 2023 | 22.10 | 22.32 | 21.48 | 21.48 | 21.48 | 136,400 |
Aug 15, 2023 | 22.66 | 22.66 | 22.11 | 22.26 | 22.26 | 79,600 |
Aug 14, 2023 | 22.50 | 22.73 | 22.20 | 22.73 | 22.73 | 97,200 |
Aug 11, 2023 | 22.88 | 23.04 | 22.60 | 22.67 | 22.67 | 86,300 |
Aug 10, 2023 | 23.44 | 23.46 | 22.69 | 23.02 | 23.02 | 127,400 |
Aug 9, 2023 | 23.74 | 23.74 | 23.11 | 23.44 | 23.44 | 113,300 |
Aug 8, 2023 | 24.06 | 24.06 | 23.37 | 23.82 | 23.82 | 91,800 |
Aug 7, 2023 | 24.08 | 24.51 | 23.90 | 24.47 | 24.47 | 140,000 |
Aug 4, 2023 | 23.49 | 24.48 | 23.33 | 23.95 | 23.95 | 249,100 |
Aug 3, 2023 | 24.21 | 24.21 | 22.40 | 23.49 | 23.49 | 306,200 |
Aug 2, 2023 | 20.45 | 20.71 | 20.40 | 20.59 | 20.59 | 76,500 |
Aug 1, 2023 | 20.25 | 20.92 | 20.25 | 20.83 | 20.83 | 63,600 |
Jul 31, 2023 | 19.97 | 20.47 | 19.97 | 20.44 | 20.44 | 173,100 |
Jul 28, 2023 | 20.00 | 20.34 | 19.88 | 19.94 | 19.94 | 77,500 |
Jul 27, 2023 | 20.00 | 20.00 | 19.51 | 19.84 | 19.84 | 98,800 |
Jul 26, 2023 | 19.52 | 20.07 | 19.52 | 19.87 | 19.87 | 64,800 |
Jul 25, 2023 | 19.77 | 19.77 | 19.42 | 19.61 | 19.61 | 77,000 |
Jul 24, 2023 | 19.93 | 20.08 | 19.70 | 19.87 | 19.87 | 79,300 |
Jul 21, 2023 | 20.18 | 20.18 | 19.91 | 19.97 | 19.97 | 93,400 |
Jul 20, 2023 | 19.50 | 20.01 | 19.45 | 19.99 | 19.99 | 113,600 |
Jul 19, 2023 | 19.61 | 19.68 | 19.36 | 19.54 | 19.54 | 107,200 |
Jul 18, 2023 | 19.17 | 19.68 | 19.17 | 19.57 | 19.57 | 145,700 |
Jul 17, 2023 | 19.18 | 19.42 | 19.04 | 19.16 | 19.16 | 78,500 |
Jul 14, 2023 | 19.26 | 19.31 | 18.85 | 19.18 | 19.18 | 84,400 |
Jul 13, 2023 | 19.91 | 19.91 | 19.18 | 19.23 | 19.23 | 117,200 |
Jul 12, 2023 | 19.98 | 20.16 | 19.77 | 19.83 | 19.83 | 154,600 |
Jul 11, 2023 | 19.02 | 19.57 | 19.02 | 19.56 | 19.56 | 128,400 |
Jul 10, 2023 | 18.64 | 19.05 | 18.64 | 18.98 | 18.98 | 86,000 |
Jul 7, 2023 | 18.46 | 18.89 | 18.46 | 18.72 | 18.72 | 137,800 |
Jul 6, 2023 | 18.47 | 18.63 | 18.10 | 18.39 | 18.39 | 112,500 |
Jul 5, 2023 | 18.68 | 18.88 | 18.36 | 18.75 | 18.75 | 153,500 |
Jul 3, 2023 | 18.71 | 19.03 | 18.63 | 18.87 | 18.87 | 44,000 |
Jun 30, 2023 | 18.87 | 19.11 | 18.61 | 18.85 | 18.85 | 121,300 |
Jun 29, 2023 | 17.95 | 18.81 | 17.76 | 18.66 | 18.66 | 165,500 |
Jun 28, 2023 | 17.52 | 17.92 | 17.30 | 17.86 | 17.86 | 114,400 |
Jun 27, 2023 | 17.26 | 17.59 | 17.17 | 17.52 | 17.52 | 105,900 |
Jun 26, 2023 | 17.06 | 17.83 | 17.06 | 17.20 | 17.20 | 91,300 |
Jun 23, 2023 | 17.33 | 17.67 | 17.11 | 17.15 | 17.15 | 178,500 |
Jun 22, 2023 | 17.89 | 17.89 | 17.32 | 17.68 | 17.68 | 73,000 |
Jun 21, 2023 | 17.87 | 18.12 | 17.74 | 18.00 | 18.00 | 125,200 |
Jun 20, 2023 | 17.61 | 17.92 | 17.25 | 17.92 | 17.92 | 120,500 |
Jun 16, 2023 | 18.28 | 18.28 | 17.72 | 17.77 | 17.77 | 131,300 |
Jun 15, 2023 | 17.76 | 18.25 | 17.76 | 18.11 | 18.11 | 92,000 |
Jun 14, 2023 | 18.47 | 18.47 | 17.91 | 17.97 | 17.97 | 59,900 |
Jun 13, 2023 | 18.23 | 18.54 | 18.11 | 18.30 | 18.30 | 84,700 |
Jun 12, 2023 | 18.16 | 18.36 | 18.11 | 18.17 | 18.17 | 60,600 |
Jun 9, 2023 | 17.96 | 18.20 | 17.90 | 18.09 | 18.09 | 66,200 |
Jun 8, 2023 | 18.56 | 18.56 | 17.97 | 18.08 | 18.08 | 69,100 |
Jun 7, 2023 | 18.12 | 18.78 | 18.12 | 18.57 | 18.57 | 170,200 |
Jun 6, 2023 | 17.06 | 18.14 | 17.06 | 17.99 | 17.99 | 114,800 |
Jun 5, 2023 | 17.32 | 17.49 | 16.93 | 17.12 | 17.12 | 133,500 |
Jun 2, 2023 | 16.66 | 17.50 | 16.60 | 17.50 | 17.50 | 111,100 |
Jun 1, 2023 | 16.29 | 16.37 | 16.00 | 16.37 | 16.37 | 108,700 |
May 31, 2023 | 16.55 | 16.55 | 15.92 | 16.36 | 16.36 | 196,700 |
May 30, 2023 | 16.57 | 16.77 | 16.39 | 16.66 | 16.66 | 123,600 |
May 26, 2023 | 16.23 | 16.60 | 16.23 | 16.51 | 16.51 | 62,700 |
May 25, 2023 | 16.07 | 16.36 | 15.81 | 16.19 | 16.19 | 85,000 |
May 24, 2023 | 16.17 | 16.25 | 15.70 | 16.16 | 16.16 | 142,000 |
May 23, 2023 | 16.27 | 16.42 | 16.08 | 16.27 | 16.27 | 133,700 |
May 22, 2023 | 15.99 | 16.42 | 15.99 | 16.27 | 16.27 | 100,700 |
May 19, 2023 | 16.53 | 16.53 | 15.85 | 15.98 | 15.98 | 76,600 |
May 18, 2023 | 15.44 | 16.20 | 15.42 | 16.13 | 16.13 | 92,200 |
May 17, 2023 | 14.27 | 15.65 | 14.18 | 15.54 | 15.54 | 166,600 |
May 16, 2023 | 14.89 | 14.89 | 14.20 | 14.23 | 14.23 | 81,200 |
May 15, 2023 | 15.51 | 15.51 | 14.74 | 14.93 | 14.93 | 130,800 |
May 12, 2023 | 15.79 | 15.79 | 15.11 | 15.26 | 15.26 | 140,100 |
May 11, 2023 | 16.40 | 16.59 | 15.75 | 15.78 | 15.78 | 152,900 |
May 10, 2023 | 16.85 | 16.88 | 16.20 | 16.50 | 16.50 | 131,100 |
May 9, 2023 | 16.26 | 16.61 | 16.26 | 16.59 | 16.59 | 135,500 |
May 8, 2023 | 16.36 | 16.59 | 16.22 | 16.40 | 16.40 | 161,600 |
May 5, 2023 | 17.09 | 17.09 | 15.95 | 16.34 | 16.34 | 207,900 |
May 4, 2023 | 19.39 | 19.39 | 16.46 | 16.82 | 16.82 | 381,600 |
May 3, 2023 | 18.89 | 19.69 | 18.89 | 19.16 | 19.16 | 336,900 |
May 2, 2023 | 18.68 | 19.02 | 18.52 | 18.99 | 18.99 | 158,300 |
May 1, 2023 | 18.87 | 19.47 | 18.79 | 18.88 | 18.88 | 111,200 |
Apr 28, 2023 | 18.09 | 18.90 | 18.09 | 18.83 | 18.83 | 144,500 |
Apr 27, 2023 | 17.88 | 18.16 | 17.69 | 18.06 | 18.06 | 169,100 |
Apr 26, 2023 | 18.17 | 18.17 | 17.73 | 17.85 | 17.85 | 119,900 |
Apr 25, 2023 | 18.52 | 18.73 | 18.30 | 18.32 | 18.32 | 103,500 |
Apr 24, 2023 | 18.66 | 18.87 | 18.44 | 18.70 | 18.70 | 413,700 |
Apr 21, 2023 | 18.95 | 19.04 | 18.30 | 18.65 | 18.65 | 243,300 |
Apr 20, 2023 | 18.79 | 19.14 | 18.72 | 18.99 | 18.99 | 172,900 |
Apr 19, 2023 | 18.73 | 19.10 | 18.59 | 18.98 | 18.98 | 318,800 |
Related Tickers
THRM Gentherm Incorporated
50.04
-0.36%
SMP Standard Motor Products, Inc.
32.60
+1.56%
CVGI Commercial Vehicle Group, Inc.
6.22
+0.40%
HLLY Holley Inc.
4.1700
0.00%
SCFLF Schaeffler AG
6.85
0.00%
PLOW Douglas Dynamics, Inc.
21.95
-0.30%
MPAA Motorcar Parts of America, Inc.
5.53
-0.18%
SUP Superior Industries International, Inc.
3.7750
-5.15%
VC Visteon Corporation
108.14
+0.42%
MLR Miller Industries, Inc.
49.03
+0.08%