Stoneridge Inc (NY: SRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	16.25	16.45	15.81	16.41	625,834	-0.36(-2.15%)
May 27, 2016	16.19	16.77	16.77	16.77	277,800	+0.58(+3.58%)
May 26, 2016	16.10	16.19	15.95	16.19	258,132	+0.29(+1.82%)
May 25, 2016	15.60	16.12	15.57	15.90	660,460	+0.50(+3.25%)
May 24, 2016	15.13	15.53	15.04	15.40	262,555	+0.29(+1.92%)
May 23, 2016	15.11	15.29	14.93	15.11	295,773	+0.11(+0.73%)
May 20, 2016	15.00	15.14	14.90	15.00	149,978	+0.00(+0.00%)
May 19, 2016	15.75	15.75	14.99	15.00	247,707	-0.49(-3.16%)
May 18, 2016	15.13	15.71	14.88	15.49	491,953	+0.40(+2.65%)
May 17, 2016	14.78	15.46	14.78	15.09	300,531	+0.20(+1.34%)
May 16, 2016	14.54	15.23	14.54	14.89	353,539	+0.54(+3.76%)
May 13, 2016	14.71	15.11	14.34	14.35	283,415	-0.44(-2.97%)
May 12, 2016	14.79	15.14	14.52	14.79	222,136	+0.04(+0.27%)
May 11, 2016	14.64	14.93	14.20	14.75	204,900	+0.03(+0.20%)
May 10, 2016	14.25	14.84	14.09	14.72	284,254	+0.63(+4.47%)
May 09, 2016	14.49	14.68	14.02	14.09	218,459	-0.34(-2.36%)
May 06, 2016	14.51	14.88	14.33	14.43	145,931	-0.10(-0.69%)
May 05, 2016	15.39	15.50	14.44	14.53	230,479	+0.13(+0.90%)
May 04, 2016	14.78	15.35	14.11	14.40	251,929	+0.61(+4.42%)
May 03, 2016	14.01	14.30	13.57	13.79	70,300	-0.47(-3.30%)
May 02, 2016	14.35	14.35	14.03	14.26	69,238	+0.00(+0.00%)
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%)