Stoneridge Inc (NY: SRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	11.05	11.14	10.84	10.86	45,165	-0.24(-2.16%)
Nov 26, 2014	11.21	11.10	11.10	11.10	71,200	-0.09(-0.80%)
Nov 25, 2014	11.46	11.54	11.04	11.19	35,459	-0.18(-1.58%)
Nov 24, 2014	11.04	11.40	11.04	11.37	55,447	+0.37(+3.36%)
Nov 21, 2014	11.25	11.32	10.87	11.00	92,788	-0.10(-0.90%)
Nov 20, 2014	10.92	11.12	10.83	11.10	80,378	+0.10(+0.91%)
Nov 19, 2014	11.50	11.70	10.98	11.00	74,217	-0.68(-5.82%)
Nov 18, 2014	11.55	11.81	11.49	11.68	84,696	+0.18(+1.57%)
Nov 17, 2014	11.68	11.77	11.38	11.50	78,775	-0.22(-1.88%)
Nov 14, 2014	11.59	11.77	11.49	11.72	51,152	+0.15(+1.30%)
Nov 13, 2014	11.82	11.90	11.48	11.57	51,480	-0.28(-2.36%)
Nov 12, 2014	11.75	11.93	11.71	11.85	69,434	+0.02(+0.17%)
Nov 11, 2014	12.01	12.01	11.65	11.83	89,506	-0.17(-1.42%)
Nov 10, 2014	11.77	12.10	11.62	12.00	450,159	+0.25(+2.13%)
Nov 07, 2014	11.56	11.85	11.10	11.75	300,469	-0.40(-3.29%)
Nov 06, 2014	12.68	12.75	12.06	12.15	227,252	-0.81(-6.25%)
Nov 05, 2014	12.82	13.02	12.82	12.96	80,410	+0.15(+1.17%)
Nov 04, 2014	12.95	13.00	12.77	12.81	37,913	-0.19(-1.46%)
Nov 03, 2014	12.98	13.24	12.93	13.00	60,313	+0.01(+0.08%)
Oct 31, 2014	13.39	13.40	12.95	12.99	217,171	-0.13(-0.99%)
Oct 30, 2014	12.88	13.15	12.62	13.12	89,181	+0.23(+1.78%)
Oct 29, 2014	12.64	12.99	12.52	12.89	47,171	+0.24(+1.90%)
Oct 28, 2014	11.73	12.67	11.65	12.65	105,253	+0.94(+8.03%)
Oct 27, 2014	11.45	11.76	11.53	11.71	69,620	+0.18(+1.56%)
Oct 24, 2014	11.56	11.73	11.45	11.53	40,014	+0.02(+0.17%)
Oct 23, 2014	11.35	11.63	11.32	11.51	34,797	+0.25(+2.22%)
Oct 22, 2014	11.83	11.83	11.25	11.26	45,928	-0.52(-4.41%)
Oct 21, 2014	11.70	11.73	11.48	11.78	51,002	+0.18(+1.55%)
Oct 20, 2014	11.33	11.70	11.33	11.60	87,131	+0.25(+2.20%)
Oct 17, 2014	11.57	11.77	11.12	11.35	138,513	-0.07(-0.61%)
Oct 16, 2014	10.92	11.59	10.92	11.42	115,706	+0.28(+2.51%)
Oct 15, 2014	10.64	11.18	10.46	11.14	140,873	+0.29(+2.67%)
Oct 14, 2014	11.06	11.43	10.76	10.85	125,526	-0.08(-0.73%)
Oct 13, 2014	10.94	11.25	10.79	10.93	63,841	+0.04(+0.37%)
Oct 10, 2014	10.80	11.09	10.80	10.89	73,601	-0.02(-0.18%)
Oct 09, 2014	11.19	11.19	10.76	10.91	70,686	-0.33(-2.94%)
Oct 08, 2014	11.25	11.35	10.89	11.24	62,700	-0.04(-0.35%)
Oct 07, 2014	11.36	11.65	11.20	11.28	105,236	-0.18(-1.57%)
Oct 06, 2014	11.45	11.63	11.17	11.46	158,416	+0.11(+0.97%)
Oct 03, 2014	11.48	11.48	11.07	11.35	69,940	-0.02(-0.18%)
Oct 02, 2014	10.92	11.45	10.89	11.37	103,040	+0.41(+3.74%)
Oct 01, 2014	11.27	11.40	10.96	10.96	81,947	-0.31(-2.75%)
Sep 30, 2014	11.67	11.67	11.25	11.27	105,185	-0.38(-3.26%)
Sep 29, 2014	12.08	12.09	11.59	11.65	106,953	-0.57(-4.66%)
Sep 26, 2014	11.93	12.24	11.90	12.22	146,252	+0.31(+2.60%)
Sep 25, 2014	11.97	12.06	11.72	11.91	88,233	-0.13(-1.08%)
Sep 24, 2014	12.36	12.36	11.73	12.04	86,942	-0.26(-2.11%)
Sep 23, 2014	12.39	12.54	12.28	12.30	85,534	-0.15(-1.20%)
Sep 22, 2014	12.47	12.49	12.29	12.45	99,201	-0.08(-0.64%)
Sep 19, 2014	12.94	12.94	12.35	12.53	243,804	-0.42(-3.24%)
Sep 18, 2014	12.92	12.98	12.69	12.95	55,368	+0.07(+0.54%)
Sep 17, 2014	12.87	13.02	12.63	12.88	59,938	+0.05(+0.39%)
Sep 16, 2014	12.89	12.90	12.65	12.83	47,622	-0.07(-0.54%)
Sep 15, 2014	12.61	13.07	12.47	12.90	187,828	+0.36(+2.87%)
Sep 12, 2014	12.69	12.72	12.32	12.54	58,878	-0.20(-1.57%)
Sep 11, 2014	12.56	12.81	12.55	12.74	75,612	+0.09(+0.71%)
Sep 10, 2014	12.79	12.79	12.55	12.65	122,311	-0.11(-0.86%)
Sep 09, 2014	12.71	13.06	12.30	12.76	110,938	+0.00(+0.00%)
Sep 08, 2014	12.65	12.78	12.47	12.76	57,227	+0.10(+0.79%)
Sep 05, 2014	12.54	12.72	12.30	12.66	57,014	+0.08(+0.64%)
Sep 04, 2014	12.61	12.85	12.49	12.58	113,346	+0.03(+0.24%)
Sep 03, 2014	12.59	12.63	12.42	12.55	85,925	+0.08(+0.64%)