Stoneridge Inc (NY: SRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	18.21	18.52	18.07	18.40	304,173	+0.29(+1.60%)
Sep 29, 2016	18.53	18.61	18.10	18.11	150,170	-0.43(-2.32%)
Sep 28, 2016	18.34	18.63	18.31	18.54	199,784	+0.24(+1.31%)
Sep 27, 2016	18.57	18.73	18.28	18.30	373,234	-0.37(-1.98%)
Sep 26, 2016	18.62	19.00	18.56	18.67	174,225	-0.21(-1.11%)
Sep 23, 2016	18.28	19.01	18.08	18.88	415,005	-0.14(-0.74%)
Sep 22, 2016	18.98	19.20	18.91	19.02	365,419	+0.16(+0.85%)
Sep 21, 2016	18.51	18.87	18.50	18.86	186,084	+0.46(+2.50%)
Sep 20, 2016	18.54	18.56	18.34	18.40	169,698	-0.08(-0.43%)
Sep 19, 2016	18.50	18.77	18.36	18.48	231,770	+0.16(+0.87%)
Sep 16, 2016	18.30	18.39	18.14	18.32	287,854	-0.04(-0.22%)
Sep 15, 2016	17.77	18.39	17.65	18.36	159,650	+0.58(+3.26%)
Sep 14, 2016	17.60	17.96	17.41	17.78	150,115	+0.17(+0.97%)
Sep 13, 2016	17.80	17.88	17.54	17.61	172,482	-0.18(-1.01%)
Sep 12, 2016	17.33	17.79	17.27	17.79	111,823	+0.18(+1.02%)
Sep 09, 2016	18.14	18.22	17.60	17.61	122,919	-0.66(-3.61%)
Sep 08, 2016	18.24	18.44	18.14	18.27	187,234	+0.01(+0.05%)
Sep 07, 2016	18.03	18.38	17.99	18.26	104,241	+0.26(+1.44%)
Sep 06, 2016	17.86	18.07	17.82	18.00	190,778	+0.30(+1.69%)
Sep 02, 2016	17.87	17.70	17.70	17.70	129,600	+0.03(+0.17%)
Sep 01, 2016	17.38	17.67	17.23	17.67	190,903	+0.34(+1.96%)
Aug 31, 2016	18.38	18.48	17.14	17.33	462,089	-0.93(-5.09%)
Aug 30, 2016	17.80	18.26	17.80	18.26	276,742	+0.50(+2.82%)
Aug 29, 2016	17.89	17.91	17.68	17.76	137,497	-0.05(-0.28%)
Aug 26, 2016	17.30	18.02	17.30	17.81	232,378	+0.56(+3.25%)
Aug 25, 2016	17.29	17.35	17.18	17.25	292,842	-0.06(-0.35%)
Aug 24, 2016	17.19	17.43	17.15	17.31	236,208	+0.10(+0.58%)
Aug 23, 2016	17.04	17.30	17.04	17.21	183,052	+0.23(+1.35%)
Aug 22, 2016	16.96	17.01	16.75	16.98	126,825	+0.06(+0.35%)
Aug 19, 2016	16.95	17.10	16.83	16.92	157,642	-0.09(-0.53%)
Aug 18, 2016	17.00	17.26	16.98	17.01	116,515	-0.14(-0.82%)
Aug 17, 2016	17.13	17.21	17.00	17.15	128,743	+0.00(+0.00%)
Aug 16, 2016	17.29	17.31	17.11	17.15	133,095	-0.21(-1.21%)
Aug 15, 2016	17.22	17.55	17.11	17.36	130,462	+0.06(+0.35%)
Aug 12, 2016	17.43	17.46	17.17	17.30	141,235	-0.17(-0.97%)
Aug 11, 2016	17.47	17.57	17.33	17.47	213,499	+0.04(+0.23%)
Aug 10, 2016	17.73	17.83	17.38	17.43	129,535	-0.23(-1.30%)
Aug 09, 2016	17.72	17.81	17.35	17.66	130,340	-0.18(-1.01%)
Aug 08, 2016	17.75	17.84	17.52	17.84	228,779	+0.29(+1.65%)
Aug 05, 2016	17.30	17.71	17.22	17.55	240,169	+0.35(+2.03%)
Aug 04, 2016	17.46	17.57	17.13	17.20	214,371	-0.11(-0.64%)
Aug 03, 2016	17.75	17.89	16.81	17.31	392,350	-0.53(-2.97%)
Aug 02, 2016	18.27	18.27	17.59	17.84	499,567	+0.47(+2.71%)
Aug 01, 2016	16.65	17.38	16.40	17.37	349,744	+0.69(+4.14%)
Jul 29, 2016	16.56	16.77	16.52	16.68	211,255	-0.01(-0.06%)
Jul 28, 2016	17.09	17.09	16.56	16.69	144,032	-0.46(-2.68%)
Jul 27, 2016	17.27	17.38	16.99	17.15	321,196	-0.03(-0.17%)
Jul 26, 2016	16.68	17.32	16.55	17.18	381,556	+0.51(+3.06%)
Jul 25, 2016	16.35	16.69	16.34	16.67	372,169	+0.30(+1.83%)
Jul 22, 2016	16.38	16.53	16.13	16.37	300,673	+0.06(+0.37%)
Jul 21, 2016	16.02	16.43	16.02	16.31	207,854	+0.29(+1.81%)
Jul 20, 2016	16.03	16.20	15.95	16.02	197,163	-0.02(-0.12%)
Jul 19, 2016	15.88	16.36	15.83	16.04	271,043	+0.20(+1.26%)
Jul 18, 2016	15.67	15.85	15.65	15.84	218,335	+0.10(+0.64%)
Jul 15, 2016	15.81	15.99	15.62	15.74	207,205	+0.05(+0.32%)
Jul 14, 2016	15.69	15.79	15.32	15.69	322,522	+0.24(+1.55%)
Jul 13, 2016	15.62	15.66	15.11	15.45	415,885	-0.14(-0.90%)
Jul 12, 2016	15.70	15.79	15.58	15.59	352,311	-0.09(-0.57%)
Jul 11, 2016	15.86	16.08	15.59	15.68	239,519	-0.02(-0.13%)
Jul 08, 2016	15.41	15.74	15.13	15.70	101,442	+0.57(+3.77%)
Jul 07, 2016	15.28	15.55	15.07	15.13	90,212	-0.06(-0.39%)
Jul 06, 2016	15.13	15.21	14.98	15.19	92,143	+0.06(+0.40%)
Jul 05, 2016	15.21	15.42	14.84	15.13	274,480	-0.25(-1.63%)