Stoneridge Inc (NY: SRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	16.22	16.28	15.86	15.87	195,823	-0.23(-1.43%)
Nov 29, 2016	16.02	16.14	15.71	16.10	162,091	+0.16(+1.00%)
Nov 28, 2016	16.00	16.12	15.79	15.94	108,697	-0.06(-0.38%)
Nov 25, 2016	15.94	16.04	15.82	16.00	99,876	+0.14(+0.88%)
Nov 23, 2016		15.86	15.86	15.86	0	-0.26(-1.61%)
Nov 22, 2016	16.00	16.18	15.90	16.12	211,322	+0.19(+1.19%)
Nov 21, 2016	16.00	16.29	15.90	15.93	113,242	-0.12(-0.75%)
Nov 18, 2016	16.35	16.37	15.99	16.05	156,209	-0.34(-2.07%)
Nov 17, 2016	16.12	16.63	16.06	16.39	162,116	+0.34(+2.12%)
Nov 16, 2016	16.02	16.07	15.80	16.05	177,404	+0.06(+0.38%)
Nov 15, 2016	15.91	16.17	15.86	15.99	98,040	+0.11(+0.69%)
Nov 14, 2016	15.84	16.33	15.77	15.88	215,720	+0.08(+0.51%)
Nov 11, 2016	15.26	15.95	15.18	15.80	268,242	+0.43(+2.80%)
Nov 10, 2016	15.11	15.49	14.96	15.37	191,649	+0.39(+2.60%)
Nov 09, 2016	14.64	15.06	14.27	14.98	151,727	+0.14(+0.94%)
Nov 08, 2016	14.71	14.90	14.67	14.84	101,127	+0.12(+0.82%)
Nov 07, 2016	14.79	15.00	14.59	14.72	160,442	+0.03(+0.20%)
Nov 04, 2016	14.50	14.91	14.45	14.69	179,942	+0.18(+1.24%)
Nov 03, 2016	14.43	14.59	14.30	14.51	282,859	+0.09(+0.62%)
Nov 02, 2016	14.49	14.66	14.28	14.42	211,050	-0.15(-1.03%)
Nov 01, 2016	14.88	14.99	14.30	14.57	225,075	-0.25(-1.69%)
Oct 31, 2016	14.55	14.91	14.30	14.82	353,316	+0.27(+1.86%)
Oct 28, 2016	13.95	14.82	13.75	14.55	534,186	+0.27(+1.89%)
Oct 27, 2016	17.38	17.56	13.42	14.28	1,622,072	-3.95(-21.67%)
Oct 26, 2016	17.95	18.45	17.83	18.23	181,804	+0.17(+0.94%)
Oct 25, 2016	18.27	18.41	17.90	18.06	96,361	-0.28(-1.53%)
Oct 24, 2016	18.14	18.47	17.99	18.34	91,705	+0.33(+1.83%)
Oct 21, 2016	17.93	18.13	17.93	18.01	80,726	-0.16(-0.88%)
Oct 20, 2016	18.22	18.27	18.00	18.17	150,120	-0.09(-0.49%)
Oct 19, 2016	17.64	18.36	17.55	18.26	215,188	+0.65(+3.69%)
Oct 18, 2016	18.28	18.33	17.55	17.61	181,047	-0.53(-2.92%)
Oct 17, 2016	17.79	18.24	17.79	18.14	120,357	+0.26(+1.45%)
Oct 14, 2016	17.87	18.11	17.79	17.88	142,744	+0.17(+0.96%)
Oct 13, 2016	18.03	18.16	17.67	17.71	136,317	-0.59(-3.22%)
Oct 12, 2016	18.10	18.39	18.06	18.30	111,764	+0.16(+0.88%)
Oct 11, 2016	18.37	18.37	18.12	18.14	182,803	-0.26(-1.41%)
Oct 10, 2016	18.12	18.50	18.09	18.40	114,801	+0.27(+1.49%)
Oct 07, 2016	18.10	18.25	17.96	18.13	135,384	-0.02(-0.11%)
Oct 06, 2016	18.26	18.30	17.96	18.15	181,088	-0.19(-1.04%)
Oct 05, 2016	18.37	18.47	18.27	18.34	191,394	+0.10(+0.55%)
Oct 04, 2016	18.33	18.48	18.15	18.24	199,920	-0.17(-0.92%)
Oct 03, 2016	18.43	18.62	18.30	18.41	211,119	+0.01(+0.05%)
Sep 30, 2016	18.21	18.52	18.07	18.40	304,173	+0.29(+1.60%)
Sep 29, 2016	18.53	18.61	18.10	18.11	150,170	-0.43(-2.32%)
Sep 28, 2016	18.34	18.63	18.31	18.54	199,784	+0.24(+1.31%)
Sep 27, 2016	18.57	18.73	18.28	18.30	373,234	-0.37(-1.98%)
Sep 26, 2016	18.62	19.00	18.56	18.67	174,225	-0.21(-1.11%)
Sep 23, 2016	18.28	19.01	18.08	18.88	415,005	-0.14(-0.74%)
Sep 22, 2016	18.98	19.20	18.91	19.02	365,419	+0.16(+0.85%)
Sep 21, 2016	18.51	18.87	18.50	18.86	186,084	+0.46(+2.50%)
Sep 20, 2016	18.54	18.56	18.34	18.40	169,698	-0.08(-0.43%)
Sep 19, 2016	18.50	18.77	18.36	18.48	231,770	+0.16(+0.87%)
Sep 16, 2016	18.30	18.39	18.14	18.32	287,854	-0.04(-0.22%)
Sep 15, 2016	17.77	18.39	17.65	18.36	159,650	+0.58(+3.26%)
Sep 14, 2016	17.60	17.96	17.41	17.78	150,115	+0.17(+0.97%)
Sep 13, 2016	17.80	17.88	17.54	17.61	172,482	-0.18(-1.01%)
Sep 12, 2016	17.33	17.79	17.27	17.79	111,823	+0.18(+1.02%)
Sep 09, 2016	18.14	18.22	17.60	17.61	122,919	-0.66(-3.61%)
Sep 08, 2016	18.24	18.44	18.14	18.27	187,234	+0.01(+0.05%)
Sep 07, 2016	18.03	18.38	17.99	18.26	104,241	+0.26(+1.44%)
Sep 06, 2016	17.86	18.07	17.82	18.00	190,778	+0.30(+1.69%)
Sep 02, 2016	17.87	17.70	17.70	17.70	129,600	+0.03(+0.17%)