Stoneridge Inc (NY: SRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	22.37	22.37	21.68	21.76	134,182	-0.61(-2.73%)
Feb 27, 2018	22.94	23.16	22.37	22.37	86,524	-0.51(-2.23%)
Feb 26, 2018	23.01	23.19	22.61	22.88	137,126	-0.10(-0.44%)
Feb 23, 2018	22.97	23.43	22.86	22.98	76,758	+0.20(+0.88%)
Feb 22, 2018			22.74	22.78	98,573	-0.34(-1.47%)
Feb 21, 2018	22.65	23.48	22.65	23.12	148,829	+0.58(+2.57%)
Feb 20, 2018	22.53	22.87	22.29	22.54	102,211	-0.21(-0.92%)
Feb 16, 2018		22.75	22.75	22.75	0	+0.14(+0.62%)
Feb 15, 2018	22.87	23.14	22.38	22.61	98,891	-0.03(-0.13%)
Feb 14, 2018	22.00	22.78	22.00	22.64	124,111	+0.47(+2.12%)
Feb 13, 2018	22.31	22.71	22.09	22.17	141,954	-0.38(-1.69%)
Feb 12, 2018	22.80	22.83	22.20	22.55	90,430	-0.08(-0.35%)
Feb 09, 2018	22.65	22.81	21.93	22.63	143,773	+0.28(+1.25%)
Feb 08, 2018	23.49	23.49	22.36	22.35	177,075	-1.04(-4.45%)
Feb 07, 2018	23.14	23.63	23.05	23.39	103,812	+0.12(+0.52%)
Feb 06, 2018	22.10	23.43	21.90	23.27	195,867	+0.30(+1.31%)
Feb 05, 2018	23.63	23.67	22.65	22.97	134,664	-0.83(-3.49%)
Feb 02, 2018	24.24	24.41	23.75	23.80	195,416	-0.69(-2.82%)
Feb 01, 2018	24.23	24.78	24.23	24.49	264,563	+0.15(+0.62%)
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%)