Stoneridge Inc (NY: SRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	14.47	14.47	14.11	14.26	49,247	-0.20(-1.38%)
Apr 28, 2016	14.59	14.76	14.39	14.46	73,975	-0.24(-1.63%)
Apr 27, 2016	14.39	15.08	14.14	14.70	111,779	+0.26(+1.80%)
Apr 26, 2016	14.47	14.81	14.27	14.44	113,883	+0.06(+0.42%)
Apr 25, 2016	14.54	14.54	14.07	14.38	72,260	-0.23(-1.57%)
Apr 22, 2016	14.43	14.77	14.43	14.61	32,735	+0.10(+0.69%)
Apr 21, 2016	14.49	14.59	14.39	14.51	39,120	-0.11(-0.75%)
Apr 20, 2016	14.61	14.77	14.37	14.62	36,434	-0.03(-0.20%)
Apr 19, 2016	14.27	14.72	14.26	14.65	31,141	+0.04(+0.27%)
Apr 18, 2016	14.20	14.62	14.15	14.61	96,300	+0.30(+2.10%)
Apr 15, 2016	14.11	14.38	14.11	14.31	40,027	+0.16(+1.13%)
Apr 14, 2016	14.50	14.50	14.13	14.15	41,673	-0.35(-2.41%)
Apr 13, 2016	14.36	14.73	14.28	14.50	93,928	+0.20(+1.40%)
Apr 12, 2016	13.90	14.38	13.90	14.30	53,332	+0.40(+2.88%)
Apr 11, 2016	14.06	14.30	13.89	13.90	40,821	-0.01(-0.07%)
Apr 08, 2016	14.04	14.21	13.76	13.91	65,867	+0.07(+0.51%)
Apr 07, 2016	14.09	14.20	13.77	13.84	64,132	-0.42(-2.95%)
Apr 06, 2016	14.05	14.32	13.86	14.26	58,289	+0.19(+1.35%)
Apr 05, 2016	14.26	14.43	14.01	14.07	85,638	-0.35(-2.43%)
Apr 04, 2016	14.71	14.77	14.31	14.42	78,790	-0.32(-2.17%)
Apr 01, 2016	14.46	14.77	14.35	14.74	86,329	+0.18(+1.24%)
Mar 31, 2016	14.74	14.82	14.55	14.56	133,793	-0.15(-1.02%)
Mar 30, 2016	14.91	14.91	14.41	14.71	126,250	+0.01(+0.07%)
Mar 29, 2016	14.48	14.84	14.39	14.70	150,143	+0.19(+1.31%)
Mar 28, 2016	14.59	14.78	14.31	14.51	68,427	-0.08(-0.55%)
Mar 24, 2016	14.23	14.59	14.59	14.59	72,600	+0.32(+2.24%)
Mar 23, 2016	14.60	14.60	14.21	14.27	84,817	-0.37(-2.53%)
Mar 22, 2016	14.70	14.81	14.48	14.64	58,830	-0.06(-0.41%)
Mar 21, 2016	14.74	14.99	14.51	14.70	562,819	+0.06(+0.41%)
Mar 18, 2016	14.99	14.99	14.49	14.64	248,082	-0.26(-1.74%)
Mar 17, 2016	14.65	15.17	14.65	14.90	162,349	+0.20(+1.36%)
Mar 16, 2016	14.37	14.82	14.37	14.70	115,171	+0.19(+1.31%)
Mar 15, 2016	14.37	14.54	13.96	14.51	149,210	+0.04(+0.28%)
Mar 14, 2016	14.00	14.54	14.00	14.47	87,361	+0.39(+2.77%)
Mar 11, 2016	13.72	14.15	13.72	14.08	67,597	+0.45(+3.30%)
Mar 10, 2016	14.14	14.14	13.52	13.63	78,750	-0.42(-2.99%)
Mar 09, 2016	13.93	14.22	13.85	14.05	92,803	+0.22(+1.59%)
Mar 08, 2016	14.10	14.10	13.65	13.83	54,186	-0.41(-2.88%)
Mar 07, 2016	13.17	14.33	13.17	14.24	114,558	+1.05(+7.96%)
Mar 04, 2016	13.29	13.43	13.11	13.19	107,647	-0.14(-1.05%)
Mar 03, 2016	13.10	13.41	13.10	13.33	138,255	-0.04(-0.30%)
Mar 02, 2016	12.83	13.41	12.74	13.37	126,834	+0.67(+5.28%)
Mar 01, 2016	12.53	13.68	11.69	12.70	205,542	+0.66(+5.48%)
Feb 29, 2016	12.01	12.35	11.89	12.04	137,719	+0.02(+0.17%)
Feb 26, 2016	11.90	12.42	11.83	12.02	51,442	+0.22(+1.86%)
Feb 25, 2016	11.88	12.01	11.46	11.80	35,563	-0.08(-0.67%)
Feb 24, 2016	11.52	11.92	11.52	11.88	39,091	+0.06(+0.51%)
Feb 23, 2016	11.86	12.09	11.74	11.82	74,123	-0.04(-0.34%)
Feb 22, 2016	11.94	12.27	11.84	11.86	84,420	-0.13(-1.08%)
Feb 19, 2016	12.19	12.29	11.92	11.99	63,597	-0.24(-1.96%)
Feb 18, 2016	12.35	12.59	12.15	12.23	68,409	-0.13(-1.05%)
Feb 17, 2016	12.23	12.40	12.19	12.36	51,031	+0.18(+1.48%)
Feb 16, 2016	12.11	12.24	12.04	12.18	50,244	+0.25(+2.10%)
Feb 12, 2016	11.81	11.93	11.93	11.93	85,800	+0.29(+2.49%)
Feb 11, 2016	11.43	11.84	11.32	11.64	58,493	-0.06(-0.51%)
Feb 10, 2016	11.38	12.00	11.36	11.70	150,955	+0.51(+4.56%)
Feb 09, 2016	11.34	11.53	11.04	11.19	98,621	-0.25(-2.19%)
Feb 08, 2016	11.01	11.49	11.01	11.44	86,181	+0.33(+2.97%)
Feb 05, 2016	11.12	11.38	10.87	11.11	130,483	-0.02(-0.18%)
Feb 04, 2016	11.11	11.21	10.90	11.13	54,883	+0.02(+0.18%)
Feb 03, 2016	11.31	11.31	10.93	11.11	138,525	-0.01(-0.09%)
Feb 02, 2016	11.21	11.30	10.91	11.12	107,218	-0.29(-2.54%)