Stoneridge Inc (NY: SRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	15.67	15.85	15.14	15.46	200,274	-0.13(-0.83%)
May 30, 2017	15.58	15.76	15.53	15.59	116,005	-0.09(-0.57%)
May 26, 2017	15.79	15.91	15.43	15.68	153,431	-0.07(-0.44%)
May 25, 2017	16.10	16.10	15.54	15.75	262,472	-0.32(-1.99%)
May 24, 2017	16.41	16.45	16.03	16.07	111,585	-0.26(-1.59%)
May 23, 2017	16.40	16.45	16.21	16.33	108,301	-0.05(-0.31%)
May 22, 2017	16.17	16.41	16.16	16.38	161,672	+0.09(+0.55%)
May 19, 2017	16.38	16.61	16.13	16.29	175,970	+0.04(+0.25%)
May 18, 2017	16.47	16.65	16.03	16.25	204,259	-0.36(-2.17%)
May 17, 2017	17.30	17.38	16.59	16.61	214,006	-0.89(-5.09%)
May 16, 2017	17.60	17.72	17.44	17.50	259,048	-0.02(-0.11%)
May 15, 2017	17.35	17.63	17.34	17.52	242,776	+0.15(+0.86%)
May 12, 2017	17.63	17.70	17.27	17.37	197,085	-0.29(-1.64%)
May 11, 2017	17.89	17.97	17.54	17.66	188,323	-0.33(-1.83%)
May 10, 2017	18.13	18.51	17.98	17.99	276,014	-0.21(-1.15%)
May 09, 2017	18.02	18.46	18.02	18.20	324,446	+0.08(+0.44%)
May 08, 2017	18.12	18.21	17.60	18.12	261,737	-0.15(-0.82%)
May 05, 2017	18.57	18.57	17.69	18.27	318,923	-0.18(-0.98%)
May 04, 2017	20.79	20.82	18.02	18.45	420,438	-1.54(-7.70%)
May 03, 2017	20.00	20.15	19.90	19.99	282,834	-0.07(-0.35%)
May 02, 2017	19.92	20.20	19.90	20.06	261,795	+0.22(+1.11%)
May 01, 2017	19.73	19.95	19.54	19.84	139,958	+0.23(+1.17%)
Apr 28, 2017	19.52	19.80	19.41	19.61	184,324	+0.07(+0.36%)
Apr 27, 2017	19.18	19.72	19.06	19.54	199,902	+0.41(+2.14%)
Apr 26, 2017	19.21	19.40	19.10	19.13	268,739	-0.05(-0.26%)
Apr 25, 2017	19.11	19.40	19.07	19.18	210,512	+0.24(+1.27%)
Apr 24, 2017	18.71	19.03	18.59	18.94	244,149	+0.56(+3.05%)
Apr 21, 2017	18.41	18.54	18.17	18.38	155,511	+0.03(+0.16%)
Apr 20, 2017	17.94	18.43	17.94	18.35	231,909	+0.52(+2.92%)
Apr 19, 2017	17.40	17.95	17.40	17.83	149,947	+0.41(+2.35%)
Apr 18, 2017	17.32	17.59	17.19	17.42	201,075	+0.04(+0.23%)
Apr 17, 2017	17.23	17.41	17.07	17.38	212,079	+0.21(+1.22%)
Apr 13, 2017	17.29	17.44	17.14	17.17	179,263	-0.21(-1.21%)
Apr 12, 2017	17.45	17.52	17.20	17.38	187,587	-0.12(-0.69%)
Apr 11, 2017	17.35	17.61	17.27	17.50	131,825	+0.09(+0.52%)
Apr 10, 2017	17.45	17.58	17.31	17.41	257,550	-0.04(-0.23%)
Apr 07, 2017	17.35	17.60	17.33	17.45	148,658	+0.04(+0.23%)
Apr 06, 2017	17.36	17.47	17.21	17.41	206,947	+0.02(+0.12%)
Apr 05, 2017	17.34	17.84	17.33	17.39	275,078	+0.17(+0.99%)
Apr 04, 2017	17.85	17.93	17.18	17.22	233,339	-0.63(-3.53%)
Apr 03, 2017	18.14	18.30	17.72	17.85	238,190	-0.29(-1.60%)
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%)