Stoneridge Inc (NY: SRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	15.30	15.45	15.13	15.26	86,548	-0.02(-0.13%)
Jul 28, 2017	15.46	15.53	15.27	15.28	67,324	-0.27(-1.74%)
Jul 27, 2017	15.69	15.88	15.49	15.55	93,759	-0.06(-0.38%)
Jul 26, 2017	15.74	15.78	15.52	15.61	61,215	-0.14(-0.89%)
Jul 25, 2017	15.80	16.00	15.75	15.75	62,870	+0.03(+0.19%)
Jul 24, 2017	15.58	16.08	15.47	15.72	119,490	+0.24(+1.55%)
Jul 21, 2017	16.05	16.05	15.45	15.48	188,193	-0.73(-4.50%)
Jul 20, 2017		16.23	15.97	16.21	81,837	+0.19(+1.19%)
Jul 19, 2017	15.70	16.04	15.70	16.02	76,894	+0.33(+2.10%)
Jul 18, 2017	15.65	15.78	15.40	15.69	76,180	+0.03(+0.19%)
Jul 17, 2017	15.47	15.86	15.42	15.66	85,326	+0.22(+1.42%)
Jul 14, 2017	15.34	15.52	15.26	15.44	66,664	+0.14(+0.92%)
Jul 13, 2017	15.31	15.40	15.20	15.30	96,226	+0.00(+0.00%)
Jul 12, 2017	15.49	15.74	15.25	15.30	123,243	-0.10(-0.65%)
Jul 11, 2017	15.39	15.55	15.17	15.40	135,087	+0.06(+0.39%)
Jul 10, 2017	15.19	15.39	14.94	15.34	83,698	+0.15(+0.99%)
Jul 07, 2017	14.78	15.20	14.78	15.19	153,204	+0.41(+2.77%)
Jul 06, 2017	15.10	15.19	14.72	14.78	173,034	-0.43(-2.83%)
Jul 05, 2017	15.65	15.65	15.08	15.21	79,185	-0.36(-2.31%)
Jul 03, 2017	15.43	15.67	15.43	15.57	32,701	+0.16(+1.04%)
Jun 30, 2017	15.42	15.55	15.42	15.41	68,805	+0.02(+0.13%)
Jun 29, 2017	15.49	15.57	15.20	15.39	131,759	-0.08(-0.52%)
Jun 28, 2017	15.11	15.52	15.10	15.47	109,618	+0.51(+3.41%)
Jun 27, 2017	15.21	15.21	14.87	14.96	123,863	-0.26(-1.71%)
Jun 26, 2017	14.75	15.36	14.75	15.22	180,554	+0.55(+3.75%)
Jun 23, 2017	14.38	14.73	14.18	14.67	682,877	+0.25(+1.73%)
Jun 22, 2017	14.26	14.52	14.16	14.42	94,622	+0.09(+0.63%)
Jun 21, 2017	14.41	14.50	14.31	14.33	96,206	-0.04(-0.28%)
Jun 20, 2017	14.48	14.56	14.36	14.37	141,308	-0.18(-1.24%)
Jun 19, 2017	14.65	14.68	14.49	14.55	66,690	-0.07(-0.48%)
Jun 16, 2017	14.75	14.89	14.48	14.62	159,557	-0.22(-1.48%)
Jun 15, 2017	14.92	15.03	14.76	14.84	97,334	-0.25(-1.66%)
Jun 14, 2017	15.26	15.36	15.01	15.09	145,529	-0.14(-0.92%)
Jun 13, 2017	15.42	15.43	15.10	15.23	108,247	-0.15(-0.98%)
Jun 12, 2017	15.05	15.67	15.05	15.38	166,241	+0.14(+0.92%)
Jun 09, 2017	15.22	15.53	15.17	15.24	153,816	+0.02(+0.13%)
Jun 08, 2017	15.20	15.40	15.06	15.22	122,317	-0.03(-0.20%)
Jun 07, 2017	15.22	15.39	15.07	15.25	181,579	-0.01(-0.07%)
Jun 06, 2017	15.44	15.51	15.25	15.26	170,192	-0.36(-2.30%)
Jun 05, 2017	15.87	16.07	15.61	15.62	137,491	-0.24(-1.51%)
Jun 02, 2017	15.78	16.04	15.64	15.86	333,213	+0.08(+0.51%)
Jun 01, 2017	15.60	15.84	15.46	15.78	122,159	+0.32(+2.07%)
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%)