Stoneridge Inc (NY: SRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	18.42	18.57	18.12	18.14	221,470	-0.26(-1.41%)
Mar 30, 2017	18.34	18.69	18.34	18.40	209,991	+0.14(+0.77%)
Mar 29, 2017	18.02	18.57	17.97	18.26	210,975	+0.25(+1.39%)
Mar 28, 2017	17.89	18.07	17.79	18.01	216,844	+0.04(+0.22%)
Mar 27, 2017	18.01	18.12	17.77	17.97	236,176	-0.24(-1.32%)
Mar 24, 2017	18.16	18.48	18.04	18.21	150,243	+0.13(+0.72%)
Mar 23, 2017	18.18	18.32	18.00	18.08	161,862	-0.09(-0.50%)
Mar 22, 2017	18.19	18.40	17.92	18.17	145,252	+0.01(+0.06%)
Mar 21, 2017	18.91	18.98	18.14	18.16	140,159	-0.70(-3.71%)
Mar 20, 2017	18.87	19.05	18.68	18.86	227,713	-0.04(-0.21%)
Mar 17, 2017	19.09	19.32	18.75	18.90	226,776	-0.21(-1.10%)
Mar 16, 2017	19.45	19.50	19.05	19.11	184,552	-0.11(-0.57%)
Mar 15, 2017	19.08	19.28	18.78	19.22	153,533	+0.27(+1.42%)
Mar 14, 2017	18.93	19.01	18.72	18.95	54,887	-0.03(-0.16%)
Mar 13, 2017		19.13	18.79	18.98	139,218	+0.33(+1.77%)
Mar 10, 2017	18.39	18.74	18.22	18.65	124,191	+0.46(+2.53%)
Mar 09, 2017	18.55	18.65	18.18	18.19	115,733	-0.46(-2.47%)
Mar 08, 2017	18.83	18.91	18.58	18.65	131,763	-0.16(-0.85%)
Mar 07, 2017	18.61	18.95	18.61	18.81	76,677	+0.08(+0.43%)
Mar 06, 2017	18.80	19.12	18.65	18.73	195,480	-0.27(-1.42%)
Mar 03, 2017	18.90	19.44	18.82	19.00	148,072	+0.18(+0.96%)
Mar 02, 2017	18.15	18.93	17.67	18.82	122,032	+0.77(+4.27%)
Mar 01, 2017	17.20	18.11	17.05	18.05	109,213	+1.16(+6.87%)
Feb 28, 2017	16.88	17.03	16.67	16.89	169,752	+0.02(+0.12%)
Feb 27, 2017	16.87	17.01	16.83	16.87	61,950	-0.05(-0.30%)
Feb 24, 2017	16.87	17.04	16.45	16.92	37,222	-0.04(-0.24%)
Feb 23, 2017	17.15	17.15	16.92	16.96	52,252	-0.23(-1.34%)
Feb 22, 2017	17.01	17.21	16.91	17.19	45,982	+0.14(+0.82%)
Feb 21, 2017	17.49	17.54	17.02	17.05	93,219	-0.34(-1.96%)
Feb 17, 2017		17.39	17.39	17.39	0	+0.46(+2.72%)
Feb 16, 2017	17.00	17.07	16.69	16.93	93,392	-0.12(-0.70%)
Feb 15, 2017	16.85	17.08	16.75	17.05	36,447	+0.05(+0.29%)
Feb 14, 2017	17.15	17.33	16.87	17.00	84,736	-0.21(-1.22%)
Feb 13, 2017	17.25	17.31	17.10	17.21	68,611	+0.13(+0.76%)
Feb 10, 2017	16.84	17.11	16.78	17.08	86,731	+0.21(+1.24%)
Feb 09, 2017	16.50	16.90	16.47	16.87	84,831	+0.37(+2.24%)
Feb 08, 2017	16.40	16.61	16.28	16.50	114,922	+0.11(+0.67%)
Feb 07, 2017	16.47	16.67	16.28	16.39	53,579	-0.11(-0.67%)
Feb 06, 2017	16.58	16.63	16.41	16.50	49,450	-0.13(-0.78%)
Feb 03, 2017	16.63	16.65	16.50	16.63	105,499	+0.12(+0.73%)
Feb 02, 2017	16.65	16.67	16.43	16.51	218,233	-0.29(-1.73%)
Feb 01, 2017	16.65	17.24	16.47	16.80	135,602	+0.39(+2.38%)
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%)