INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

STONERIDGE INVESTMENT PARTNERS LLC's Holding History (CIK: 0001108831)

Note: Option positions (PUT/CALL) are excluded.

Q4 2024

Shares 97,846 Value ($000) $2 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 97,846 Value ($000) $2 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 69,033 Value ($000) $2 Avg Close $32.50 Range $29.54 - $44.94

Q1 2023

Shares 63,857 Value ($000) $2 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 66,082 Value ($000) $2 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 64,008 Value ($000) $1,649 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 64,008 Value ($000) $2,395 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 64,008 Value ($000) $3,172 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 78,865 Value ($000) $4,062 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 69,290 Value ($000) $3,692 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 63,740 Value ($000) $3,578 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 47,390 Value ($000) $3,033 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 85,591 Value ($000) $4,264 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 85,896 Value ($000) $4,448 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 44,963 Value ($000) $2,690 Avg Close $53.20 Range $45.40 - $58.04

Q4 2019

Shares 21,804 Value ($000) $1,305 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 38,315 Value ($000) $1,974 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 68,666 Value ($000) $3,287 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 74,607 Value ($000) $4,006 Avg Close $43.83 Range $38.20 - $47.63

Q2 2018

Shares 83,046 Value ($000) $4,128 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 11,315 Value ($000) $589 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 4,782 Value ($000) $221 Avg Close $36.55 Range $31.78 - $39.99

Q2 2016

Shares 79,250 Value ($000) $2,599 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 152,511 Value ($000) $4,934 Avg Close $24.39 Range $22.07 - $26.88

Q4 2014

Shares 5,665 Value ($000) $206 Avg Close $26.63 Range $22.60 - $29.08

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2024	97,846	$2	$22.54	$18.90 - $26.43
Q3 2024	97,846	$2	$24.89	$18.51 - $36.93
Q2 2024	69,033	$2	$32.50	$29.54 - $44.94
Q1 2023	63,857	$2	$27.52	$24.14 - $32.11
Q4 2022	66,082	$2	$26.65	$23.40 - $30.22
Q3 2022	64,008	$1,649	$32.31	$24.49 - $38.36
Q2 2022	64,008	$2,395	$40.62	$34.47 - $46.63
Q1 2022	64,008	$3,172	$46.18	$40.77 - $52.20
Q4 2021	78,865	$4,062	$47.29	$44.09 - $51.64
Q3 2021	69,290	$3,692	$49.81	$47.36 - $52.58
Q2 2021	63,740	$3,578	$53.58	$48.89 - $62.29
Q1 2021	47,390	$3,033	$54.09	$44.60 - $61.34
Q4 2020	85,591	$4,264	$44.02	$39.14 - $50.47
Q3 2020	85,896	$4,448	$46.53	$41.87 - $55.21
Q2 2020	44,963	$2,690	$53.20	$45.40 - $58.04
Q4 2019	21,804	$1,305	$49.26	$42.57 - $53.35
Q3 2019	38,315	$1,974	$43.02	$39.30 - $46.78
Q2 2019	68,666	$3,287	$43.10	$37.35 - $51.61
Q1 2019	74,607	$4,006	$43.83	$38.20 - $47.63
Q2 2018	83,046	$4,128	$45.05	$39.97 - $48.96
Q1 2018	11,315	$589	$40.06	$35.53 - $45.45
Q4 2017	4,782	$221	$36.55	$31.78 - $39.99
Q2 2016	79,250	$2,599	$25.11	$23.72 - $26.54
Q1 2016	152,511	$4,934	$24.39	$22.07 - $26.88
Q4 2014	5,665	$206	$26.63	$22.60 - $29.08