Stoneridge Inc (NY: SRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2016	14.88	14.99	14.30	14.57	225,075	-0.25(-1.69%)
Oct 31, 2016	14.55	14.91	14.30	14.82	353,316	+0.27(+1.86%)
Oct 28, 2016	13.95	14.82	13.75	14.55	534,186	+0.27(+1.89%)
Oct 27, 2016	17.38	17.56	13.42	14.28	1,622,072	-3.95(-21.67%)
Oct 26, 2016	17.95	18.45	17.83	18.23	181,804	+0.17(+0.94%)
Oct 25, 2016	18.27	18.41	17.90	18.06	96,361	-0.28(-1.53%)
Oct 24, 2016	18.14	18.47	17.99	18.34	91,705	+0.33(+1.83%)
Oct 21, 2016	17.93	18.13	17.93	18.01	80,726	-0.16(-0.88%)
Oct 20, 2016	18.22	18.27	18.00	18.17	150,120	-0.09(-0.49%)
Oct 19, 2016	17.64	18.36	17.55	18.26	215,188	+0.65(+3.69%)
Oct 18, 2016	18.28	18.33	17.55	17.61	181,047	-0.53(-2.92%)
Oct 17, 2016	17.79	18.24	17.79	18.14	120,357	+0.26(+1.45%)
Oct 14, 2016	17.87	18.11	17.79	17.88	142,744	+0.17(+0.96%)
Oct 13, 2016	18.03	18.16	17.67	17.71	136,317	-0.59(-3.22%)
Oct 12, 2016	18.10	18.39	18.06	18.30	111,764	+0.16(+0.88%)
Oct 11, 2016	18.37	18.37	18.12	18.14	182,803	-0.26(-1.41%)
Oct 10, 2016	18.12	18.50	18.09	18.40	114,801	+0.27(+1.49%)
Oct 07, 2016	18.10	18.25	17.96	18.13	135,384	-0.02(-0.11%)
Oct 06, 2016	18.26	18.30	17.96	18.15	181,088	-0.19(-1.04%)
Oct 05, 2016	18.37	18.47	18.27	18.34	191,394	+0.10(+0.55%)
Oct 04, 2016	18.33	18.48	18.15	18.24	199,920	-0.17(-0.92%)