Stoneridge Inc (NY: SRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	10.97	11.04	10.83	10.97	140,195	-0.07(-0.63%)
Jul 30, 2014	11.10	11.10	10.99	11.04	70,568	+0.01(+0.09%)
Jul 29, 2014	11.01	11.08	10.94	11.03	51,964	+0.01(+0.09%)
Jul 28, 2014	11.06	11.18	10.77	11.02	101,811	-0.03(-0.27%)
Jul 25, 2014	10.95	11.13	10.95	11.05	82,117	-0.05(-0.45%)
Jul 24, 2014	11.08	11.19	11.00	11.10	118,701	+0.04(+0.36%)
Jul 23, 2014	10.96	11.15	10.91	11.06	74,802	+0.10(+0.91%)
Jul 22, 2014	11.10	11.11	10.86	10.96	61,142	-0.04(-0.36%)
Jul 21, 2014	11.03	11.04	10.95	11.00	47,306	-0.10(-0.90%)
Jul 18, 2014	10.99	11.17	10.99	11.10	67,728	+0.10(+0.91%)
Jul 17, 2014	10.94	11.08	10.94	11.00	113,075	-0.01(-0.09%)
Jul 16, 2014	10.91	11.09	10.91	11.01	54,608	+0.11(+1.01%)
Jul 15, 2014	10.97	11.04	10.79	10.90	62,665	-0.04(-0.37%)
Jul 14, 2014	10.72	11.00	10.68	10.94	67,081	+0.29(+2.72%)
Jul 11, 2014	10.60	10.70	10.56	10.65	53,082	+0.01(+0.09%)
Jul 10, 2014	10.48	10.70	10.40	10.64	110,514	-0.16(-1.48%)
Jul 09, 2014	11.03	11.03	10.75	10.80	55,617	-0.20(-1.82%)
Jul 08, 2014	11.00	11.03	10.79	11.00	159,396	-0.01(-0.09%)
Jul 07, 2014	11.08	11.10	10.95	11.01	105,193	-0.12(-1.08%)
Jul 03, 2014	11.05	11.13	11.13	11.13	44,300	+0.13(+1.18%)
Jul 02, 2014	11.13	11.16	10.85	11.00	161,653	-0.10(-0.90%)
Jul 01, 2014	10.78	11.20	10.78	11.10	204,627	+0.38(+3.54%)
Jun 30, 2014	10.66	10.76	10.61	10.72	179,901	+0.02(+0.19%)
Jun 27, 2014	10.49	10.74	10.49	10.70	259,111	+0.15(+1.42%)
Jun 26, 2014	10.45	10.57	10.20	10.55	97,312	+0.16(+1.54%)
Jun 25, 2014	10.45	10.49	10.34	10.39	124,714	-0.11(-1.05%)
Jun 24, 2014	10.86	10.91	10.49	10.50	180,036	-0.41(-3.76%)
Jun 23, 2014	11.02	11.04	10.84	10.91	168,632	-0.11(-1.00%)
Jun 20, 2014	11.03	11.24	10.93	11.02	207,400	-0.01(-0.09%)
Jun 19, 2014	10.95	11.08	10.90	11.03	76,179	+0.11(+1.01%)
Jun 18, 2014	10.72	10.95	10.53	10.92	321,648	+0.23(+2.15%)
Jun 17, 2014	10.44	10.85	10.42	10.69	117,412	+0.21(+2.00%)
Jun 16, 2014	10.66	10.67	10.40	10.48	93,131	-0.22(-2.06%)
Jun 13, 2014	10.43	10.72	10.32	10.70	120,206	+0.26(+2.49%)
Jun 12, 2014	10.47	10.50	10.26	10.44	101,292	-0.09(-0.85%)
Jun 11, 2014	10.66	10.68	10.44	10.53	83,424	-0.23(-2.14%)
Jun 10, 2014	10.85	10.91	10.68	10.76	64,246	+0.04(+0.37%)
Jun 06, 2014	10.71	10.90	10.67	10.72	97,450	+0.06(+0.56%)
Jun 05, 2014	10.12	10.67	10.08	10.66	102,397	+0.59(+5.86%)
Jun 04, 2014	10.25	10.32	10.06	10.07	282,660	-0.23(-2.23%)
Jun 03, 2014	10.03	10.62	9.970	10.30	1,064,869	+0.21(+2.08%)
Jun 02, 2014	9.610	10.20	9.510	10.09	230,958	+0.48(+4.99%)
May 30, 2014	9.580	9.630	9.500	9.610	84,211	+0.05(+0.52%)
May 29, 2014	9.540	9.670	9.472	9.560	62,735	+0.04(+0.42%)
May 28, 2014	9.780	9.780	9.350	9.520	137,305	-0.30(-3.05%)
May 27, 2014	10.37	10.37	9.780	9.820	208,624	-0.40(-3.91%)
May 23, 2014	10.03	10.22	10.22	10.22	268,300	+0.26(+2.61%)
May 22, 2014	9.590	9.970	9.434	9.960	81,717	+0.36(+3.75%)
May 21, 2014	9.180	9.670	9.100	9.600	163,666	+0.46(+5.03%)
May 20, 2014	8.890	9.230	8.680	9.140	390,953	+0.23(+2.58%)
May 19, 2014	8.800	9.010	8.770	8.910	276,283	+0.11(+1.25%)
May 16, 2014	9.050	9.080	8.690	8.800	138,464	-0.26(-2.87%)
May 15, 2014	9.390	9.496	9.040	9.060	124,760	-0.38(-4.03%)
May 14, 2014	10.08	10.12	9.350	9.440	127,965	-0.68(-6.72%)
May 13, 2014	10.36	10.43	10.10	10.12	80,176	-0.21(-2.03%)
May 12, 2014	10.11	10.46	9.980	10.33	174,272	+0.23(+2.28%)
May 09, 2014	10.59	10.69	10.00	10.10	212,141	-0.58(-5.43%)
May 08, 2014	10.70	10.95	10.53	10.68	281,090	-0.09(-0.84%)
May 07, 2014	10.65	10.84	10.47	10.77	77,007	+0.17(+1.60%)
May 06, 2014	10.60	10.65	10.42	10.60	93,791	+0.00(+0.00%)
May 05, 2014	10.32	10.68	10.24	10.60	92,005	+0.20(+1.92%)
May 02, 2014	10.55	10.64	10.36	10.40	55,222	-0.08(-0.76%)