Stoneridge Inc (NY: SRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	16.21	16.48	16.14	16.41	59,930	+0.13(+0.80%)
Jan 30, 2017	16.68	16.82	16.26	16.28	98,789	-0.59(-3.50%)
Jan 27, 2017	16.76	16.99	16.62	16.87	125,155	+0.11(+0.66%)
Jan 26, 2017	16.87	16.88	16.71	16.76	141,609	-0.10(-0.59%)
Jan 25, 2017	17.01	17.09	16.80	16.86	113,307	-0.01(-0.06%)
Jan 24, 2017	16.73	16.91	16.62	16.87	184,124	+0.14(+0.84%)
Jan 23, 2017	16.71	16.95	16.62	16.73	86,787	-0.08(-0.48%)
Jan 20, 2017	17.09	17.12	16.70	16.81	98,537	-0.32(-1.87%)
Jan 19, 2017	17.31	17.38	16.82	17.13	127,105	-0.07(-0.41%)
Jan 18, 2017	16.79	17.25	16.66	17.20	184,360	+0.40(+2.38%)
Jan 17, 2017	17.26	17.33	16.75	16.80	78,122	-0.63(-3.61%)
Jan 13, 2017		17.43	17.43	17.43	0	+0.04(+0.23%)
Jan 12, 2017	17.82	17.85	17.17	17.39	96,972	-0.54(-3.01%)
Jan 11, 2017	17.69	17.95	17.68	17.93	73,542	-0.01(-0.06%)
Jan 10, 2017	17.67	18.04	17.66	17.94	113,012	+0.35(+1.99%)
Jan 09, 2017	17.66	17.84	17.48	17.59	56,970	-0.17(-0.96%)
Jan 06, 2017	17.94	17.94	17.73	17.76	66,899	-0.03(-0.17%)
Jan 05, 2017	17.84	18.06	17.59	17.79	81,752	-0.23(-1.28%)
Jan 04, 2017	17.60	18.08	17.60	18.02	103,885	+0.42(+2.39%)
Jan 03, 2017	17.64	18.03	17.37	17.60	121,261	-0.09(-0.51%)
Dec 30, 2016		17.69	17.69	17.69	0	+0.05(+0.28%)
Dec 29, 2016	17.69	17.87	17.55	17.64	68,793	-0.05(-0.28%)
Dec 28, 2016	17.88	18.08	17.52	17.69	71,193	-0.24(-1.34%)
Dec 27, 2016	17.76	18.09	17.67	17.93	101,966	+0.17(+0.96%)
Dec 23, 2016		17.76	17.76	17.76	0	+0.04(+0.23%)
Dec 22, 2016	18.31	18.38	17.63	17.72	130,115	-0.60(-3.28%)
Dec 21, 2016	18.21	18.59	18.19	18.32	305,547	+0.12(+0.66%)
Dec 20, 2016	17.87	18.28	17.87	18.20	257,281	+0.27(+1.51%)
Dec 19, 2016	17.79	17.98	17.61	17.93	106,675	+0.13(+0.73%)
Dec 16, 2016	17.89	17.94	17.68	17.80	213,451	+0.01(+0.06%)
Dec 15, 2016	17.73	18.12	17.73	17.79	111,358	+0.02(+0.11%)
Dec 14, 2016	18.20	18.20	17.75	17.77	133,438	-0.49(-2.68%)
Dec 13, 2016	18.18	18.59	18.05	18.26	126,956	+0.12(+0.66%)
Dec 12, 2016	17.85	18.24	17.77	18.14	149,383	+0.24(+1.34%)
Dec 09, 2016	18.25	18.25	17.73	17.90	119,043	-0.21(-1.16%)
Dec 08, 2016	17.75	18.16	17.56	18.11	211,471	+0.50(+2.84%)
Dec 07, 2016	16.99	17.69	16.89	17.61	115,426	+0.65(+3.83%)
Dec 06, 2016	16.50	17.00	16.42	16.96	104,583	+0.52(+3.16%)
Dec 05, 2016	16.05	16.46	16.05	16.44	136,116	+0.58(+3.66%)
Dec 02, 2016	16.06	16.06	15.82	15.86	118,914	-0.14(-0.88%)
Dec 01, 2016	15.86	16.14	15.85	16.00	254,394	+0.13(+0.82%)
Nov 30, 2016	16.22	16.28	15.86	15.87	195,823	-0.23(-1.43%)
Nov 29, 2016	16.02	16.14	15.71	16.10	162,091	+0.16(+1.00%)
Nov 28, 2016	16.00	16.12	15.79	15.94	108,697	-0.06(-0.38%)
Nov 25, 2016	15.94	16.04	15.82	16.00	99,876	+0.14(+0.88%)
Nov 23, 2016		15.86	15.86	15.86	0	-0.26(-1.61%)
Nov 22, 2016	16.00	16.18	15.90	16.12	211,322	+0.19(+1.19%)
Nov 21, 2016	16.00	16.29	15.90	15.93	113,242	-0.12(-0.75%)
Nov 18, 2016	16.35	16.37	15.99	16.05	156,209	-0.34(-2.07%)
Nov 17, 2016	16.12	16.63	16.06	16.39	162,116	+0.34(+2.12%)
Nov 16, 2016	16.02	16.07	15.80	16.05	177,404	+0.06(+0.38%)
Nov 15, 2016	15.91	16.17	15.86	15.99	98,040	+0.11(+0.69%)
Nov 14, 2016	15.84	16.33	15.77	15.88	215,720	+0.08(+0.51%)
Nov 11, 2016	15.26	15.95	15.18	15.80	268,242	+0.43(+2.80%)
Nov 10, 2016	15.11	15.49	14.96	15.37	191,649	+0.39(+2.60%)
Nov 09, 2016	14.64	15.06	14.27	14.98	151,727	+0.14(+0.94%)
Nov 08, 2016	14.71	14.90	14.67	14.84	101,127	+0.12(+0.82%)
Nov 07, 2016	14.79	15.00	14.59	14.72	160,442	+0.03(+0.20%)
Nov 04, 2016	14.50	14.91	14.45	14.69	179,942	+0.18(+1.24%)
Nov 03, 2016	14.43	14.59	14.30	14.51	282,859	+0.09(+0.62%)
Nov 02, 2016	14.49	14.66	14.28	14.42	211,050	-0.15(-1.03%)