Stoneridge Inc (NY: SRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	24.65	24.99	24.26	24.34	192,984	-0.14(-0.57%)
Jan 30, 2018	24.73	25.05	24.48	24.48	143,888	-0.44(-1.77%)
Jan 29, 2018	24.91	25.00	24.64	24.92	202,688	-0.04(-0.16%)
Jan 26, 2018	24.66	24.98	24.33	24.96	81,732	+0.37(+1.50%)
Jan 25, 2018	25.04	25.08	24.37	24.59	97,271	-0.27(-1.09%)
Jan 24, 2018	25.15	25.18	24.60	24.86	111,734	-0.09(-0.36%)
Jan 23, 2018	25.45	25.45	24.91	24.95	111,836	-0.47(-1.85%)
Jan 22, 2018	26.08	26.21	25.40	25.42	149,377	-0.93(-3.53%)
Jan 19, 2018	25.42	26.46	25.09	26.35	280,917	+0.90(+3.54%)
Jan 18, 2018	26.01	26.01	25.21	25.45	162,842	-0.56(-2.15%)
Jan 17, 2018	25.00	26.05	24.47	26.01	327,028	+1.03(+4.12%)
Jan 16, 2018	24.26	24.99	24.26	24.98	321,280	+0.86(+3.57%)
Jan 12, 2018		24.12	24.12	24.12	0	-0.05(-0.21%)
Jan 11, 2018	23.25	24.18	23.19	24.17	438,678	+0.98(+4.23%)
Jan 10, 2018	23.39	23.49	23.16	23.19	88,846	-0.35(-1.49%)
Jan 09, 2018	23.73	23.82	23.52	23.54	95,408	-0.08(-0.34%)
Jan 08, 2018	23.94	23.99	23.40	23.62	169,495	-0.38(-1.58%)
Jan 05, 2018	24.14	24.26	23.76	24.00	154,802	-0.04(-0.17%)
Jan 04, 2018	24.16	24.43	23.81	24.04	130,569	+0.14(+0.59%)
Jan 03, 2018	22.80	24.13	22.80	23.90	394,301	+1.13(+4.96%)
Jan 02, 2018	22.96	23.28	22.62	22.77	337,915	-0.09(-0.39%)
Dec 29, 2017		22.86	22.86	22.86	0	-0.51(-2.18%)
Dec 28, 2017	23.91	23.91	23.32	23.37	110,319	-0.45(-1.89%)
Dec 27, 2017	23.61	24.10	23.56	23.82	349,063	+0.16(+0.68%)
Dec 26, 2017	23.79	24.00	23.52	23.66	290,685	-0.16(-0.67%)
Dec 22, 2017	24.52	24.76	23.78	23.82	146,633	-0.68(-2.78%)
Dec 21, 2017	24.74	24.89	24.45	24.50	174,713	-0.18(-0.73%)
Dec 20, 2017	24.42	24.86	24.30	24.68	182,250	+0.26(+1.06%)
Dec 19, 2017	24.73	24.78	24.19	24.42	299,933	-0.20(-0.81%)
Dec 18, 2017	24.92	25.34	24.12	24.62	758,501	+0.89(+3.75%)
Dec 15, 2017	22.93	24.09	22.87	23.73	467,027	+1.01(+4.45%)
Dec 14, 2017	23.04	23.47	22.52	22.72	417,824	+0.06(+0.26%)
Dec 13, 2017	24.75	24.75	22.28	22.66	580,474	-1.33(-5.54%)
Dec 12, 2017	23.60	25.09	23.25	23.99	959,705	+2.65(+12.42%)
Dec 11, 2017	21.51	21.66	21.17	21.34	156,648	-0.26(-1.20%)
Dec 08, 2017	21.73	21.82	21.50	21.60	96,708	+0.00(+0.00%)
Dec 07, 2017	21.14	21.71	20.99		385,538	+0.00(+0.00%)
Dec 06, 2017	21.55	21.65	21.25	21.26	142,414	-0.34(-1.57%)
Dec 05, 2017	21.76	21.92	21.59	21.60	111,436	-0.18(-0.83%)
Dec 04, 2017	22.11	22.11	21.75	21.78	162,342	-0.10(-0.46%)
Dec 01, 2017	22.76	22.76	21.74	21.88	199,201	-0.94(-4.12%)
Nov 30, 2017	23.25	23.25	22.56	22.82	247,028	-0.32(-1.38%)
Nov 29, 2017	23.05	23.47	23.05	23.14	177,536	+0.09(+0.39%)
Nov 28, 2017	22.83	23.18	22.57	23.05	158,697	+0.36(+1.59%)
Nov 27, 2017	22.47	22.85	22.47	22.69	340,326	+0.22(+0.98%)
Nov 24, 2017	22.44	22.58	22.17	22.47	83,906	+0.13(+0.58%)
Nov 22, 2017	22.83	22.83	22.25	22.34	158,896	-0.43(-1.89%)
Nov 21, 2017	22.28	23.12	22.28	22.77	99,257	+0.57(+2.57%)
Nov 20, 2017	21.64	22.24	21.58	22.20	702,054	+0.57(+2.64%)
Nov 17, 2017	21.59	21.71	21.48	21.63	133,041	-0.07(-0.32%)
Nov 16, 2017	20.78	21.73	20.78	21.70	351,314	+0.87(+4.18%)
Nov 15, 2017	21.51	21.56	20.79	20.83	214,017	-0.92(-4.23%)
Nov 14, 2017	21.67	22.14	21.56	21.75	193,479	-0.01(-0.05%)
Nov 13, 2017	21.53	21.90	21.38	21.76	99,093	+0.18(+0.83%)
Nov 10, 2017	21.45	21.62	21.45	21.58	120,584	+0.08(+0.37%)
Nov 09, 2017	21.62	21.79	21.29	21.50	108,124	-0.31(-1.42%)
Nov 08, 2017	21.80	21.91	21.14	21.81	110,091	-0.08(-0.37%)
Nov 07, 2017	22.14	22.29	21.50	21.89	146,109	-0.24(-1.08%)
Nov 06, 2017	22.32	22.47	21.95	22.13	151,515	-0.10(-0.45%)
Nov 03, 2017	21.80	22.98	21.65	22.23	246,209	+0.66(+3.06%)
Nov 02, 2017	21.09	22.39	20.63	21.57	223,371	-0.63(-2.84%)