Stoneridge Inc (NY: SRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	33.50	34.09	33.38	34.00	206,098	+0.69(+2.07%)
Jul 30, 2018	33.32	33.63	32.87	33.31	209,014	-0.06(-0.18%)
Jul 27, 2018	33.23	33.68	33.00	33.37	172,700	+0.13(+0.39%)
Jul 26, 2018	33.22	34.12	33.05	33.24	158,169	-0.12(-0.36%)
Jul 25, 2018	33.19	33.43	32.17	33.36	238,474	-0.06(-0.18%)
Jul 24, 2018	33.98	34.49	33.19	33.42	253,561	-0.35(-1.04%)
Jul 23, 2018	33.61	33.99	33.03	33.77	122,913	+0.05(+0.15%)
Jul 20, 2018	34.25	34.25	33.67	33.72	140,906	-0.70(-2.03%)
Jul 19, 2018	34.30	34.66	33.80	34.42	96,247	+0.06(+0.17%)
Jul 18, 2018	34.74	34.99	34.23	34.36	145,804	-0.36(-1.04%)
Jul 17, 2018	34.11	34.89	34.00	34.72	252,195	+0.53(+1.55%)
Jul 16, 2018	34.58	34.58	33.95	34.19	192,387	-0.46(-1.33%)
Jul 13, 2018	34.48	34.96	34.18	34.65	133,308	+0.15(+0.43%)
Jul 12, 2018	34.51	34.81	33.75	34.50	204,894	+0.08(+0.23%)
Jul 11, 2018	35.20	35.20	34.19	34.42	390,027	-0.78(-2.22%)
Jul 10, 2018	35.80	35.86	34.96	35.20	143,319	-0.60(-1.68%)
Jul 09, 2018	36.13	36.54	35.63	35.80	188,051	+0.09(+0.25%)
Jul 06, 2018	35.66	36.09	35.30	35.71	160,564	+0.00(+0.00%)
Jul 05, 2018		36.36	35.54	35.71	327,599	-0.29(-0.81%)
Jul 03, 2018		36.00	36.00	36.00	0	+0.49(+1.38%)
Jul 02, 2018	35.11	35.52	34.56	35.51	512,386	+0.37(+1.05%)
Jun 29, 2018	36.10	36.14	35.13	35.14	288,253	-0.71(-1.98%)
Jun 28, 2018	35.01	35.97	34.52	35.85	312,026	+0.69(+1.96%)
Jun 27, 2018	36.80	36.97	35.13	35.16	622,559	-1.62(-4.40%)
Jun 26, 2018	36.77	37.69	36.67	36.78	514,504	+0.01(+0.03%)
Jun 25, 2018	37.20	37.20	35.68	36.77	820,632	-0.38(-1.02%)
Jun 22, 2018	36.61	37.15	36.16	37.15	1,093,408	+0.75(+2.06%)
Jun 21, 2018	35.45	36.61	34.86	36.40	995,344	+0.80(+2.25%)
Jun 20, 2018	33.62	35.66	32.79	35.60	584,090	+3.55(+11.08%)
Jun 19, 2018	32.03	32.24	31.61	32.05	239,901	-0.19(-0.59%)
Jun 18, 2018	31.59	32.37	31.49	32.24	336,406	+0.50(+1.58%)
Jun 15, 2018		31.86	31.52	31.74	285,003	+0.22(+0.70%)
Jun 14, 2018	30.60	31.53	30.46	31.52	264,894	+0.92(+3.01%)
Jun 13, 2018	30.70	30.93	30.37	30.60	267,279	-0.15(-0.49%)
Jun 12, 2018	31.30	31.39	30.62	30.75	148,566	-0.51(-1.63%)
Jun 11, 2018	31.27	31.47	31.17	31.26	148,680	-0.07(-0.22%)
Jun 08, 2018	31.45	31.83	31.19	31.33	138,578	-0.14(-0.44%)
Jun 07, 2018	31.76	31.76	31.21	31.47	149,189	-0.27(-0.85%)
Jun 06, 2018		31.95		31.74	178,913	+0.23(+0.73%)
Jun 05, 2018	30.93	31.62	30.71	31.51	307,588	+0.54(+1.74%)
Jun 04, 2018	31.95	31.99	30.82	30.97	296,372	-0.92(-2.88%)
Jun 01, 2018	31.71	31.98	31.36	31.89	296,467	+0.36(+1.14%)
May 31, 2018	30.59	31.61	30.59	31.53	331,332	+0.88(+2.87%)
May 30, 2018	30.62	31.25	30.62	30.65	201,543	+0.10(+0.33%)
May 29, 2018	31.00	31.01	30.19	30.55	166,016	-0.62(-1.99%)
May 25, 2018		31.17	31.17	31.17	0	-0.04(-0.13%)
May 24, 2018	31.11	31.39	31.06	31.21	258,717	+0.00(+0.00%)
May 23, 2018	31.24	31.39	30.48	31.21	288,871	-0.20(-0.64%)
May 22, 2018	31.35	31.69	31.18	31.41	273,350	+0.09(+0.29%)
May 21, 2018	31.56	32.18	31.25	31.32	267,034	-0.02(-0.06%)
May 18, 2018	31.63	31.72	30.40	31.34	390,357	-0.25(-0.79%)
May 17, 2018	31.62	31.83	30.83	31.59	278,724	+0.01(+0.03%)
May 16, 2018	30.76	31.93	30.41	31.58	505,656	+0.80(+2.60%)
May 15, 2018	29.50	30.96	29.45	30.78	462,354	+1.18(+3.99%)
May 14, 2018	29.33	30.28	29.33	29.60	398,283	+0.52(+1.79%)
May 11, 2018	28.96	29.49	28.95	29.08	184,789	+0.10(+0.35%)
May 10, 2018	28.93	29.34	28.74	28.98	254,701	+0.06(+0.21%)
May 09, 2018	28.24	28.98	28.11	28.92	274,695	+0.71(+2.52%)
May 08, 2018	27.68	28.32	27.68	28.21	226,703	+0.43(+1.55%)
May 07, 2018	27.34	28.12	27.18	27.78	311,455	+0.61(+2.25%)
May 04, 2018	27.06	27.43	26.89	27.17	222,596	+0.17(+0.63%)
May 03, 2018	27.21	28.29	26.27	27.00	413,761	+0.61(+2.31%)
May 02, 2018	26.28	26.52	26.10	26.39	263,346	+0.10(+0.38%)