Stoneridge Inc (NY: SRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	9.580	9.630	9.500	9.610	84,211	+0.05(+0.52%)
May 29, 2014	9.540	9.670	9.472	9.560	62,735	+0.04(+0.42%)
May 28, 2014	9.780	9.780	9.350	9.520	137,305	-0.30(-3.05%)
May 27, 2014	10.37	10.37	9.780	9.820	208,624	-0.40(-3.91%)
May 23, 2014	10.03	10.22	10.22	10.22	268,300	+0.26(+2.61%)
May 22, 2014	9.590	9.970	9.434	9.960	81,717	+0.36(+3.75%)
May 21, 2014	9.180	9.670	9.100	9.600	163,666	+0.46(+5.03%)
May 20, 2014	8.890	9.230	8.680	9.140	390,953	+0.23(+2.58%)
May 19, 2014	8.800	9.010	8.770	8.910	276,283	+0.11(+1.25%)
May 16, 2014	9.050	9.080	8.690	8.800	138,464	-0.26(-2.87%)
May 15, 2014	9.390	9.496	9.040	9.060	124,760	-0.38(-4.03%)
May 14, 2014	10.08	10.12	9.350	9.440	127,965	-0.68(-6.72%)
May 13, 2014	10.36	10.43	10.10	10.12	80,176	-0.21(-2.03%)
May 12, 2014	10.11	10.46	9.980	10.33	174,272	+0.23(+2.28%)
May 09, 2014	10.59	10.69	10.00	10.10	212,141	-0.58(-5.43%)
May 08, 2014	10.70	10.95	10.53	10.68	281,090	-0.09(-0.84%)
May 07, 2014	10.65	10.84	10.47	10.77	77,007	+0.17(+1.60%)
May 06, 2014	10.60	10.65	10.42	10.60	93,791	+0.00(+0.00%)
May 05, 2014	10.32	10.68	10.24	10.60	92,005	+0.20(+1.92%)
May 02, 2014	10.55	10.64	10.36	10.40	55,222	-0.08(-0.76%)
May 01, 2014	10.65	10.69	10.35	10.48	85,530	-0.21(-1.96%)
Apr 30, 2014	10.39	10.75	10.26	10.69	86,242	+0.29(+2.79%)
Apr 29, 2014	10.73	10.77	10.40	10.40	39,469	-0.26(-2.44%)
Apr 28, 2014	10.62	10.74	10.40	10.66	90,716	+0.07(+0.66%)
Apr 25, 2014	11.10	11.14	10.55	10.59	98,105	-0.58(-5.19%)
Apr 24, 2014	11.38	11.38	11.07	11.17	73,553	-0.08(-0.71%)
Apr 23, 2014	11.43	11.47	11.21	11.25	42,181	-0.24(-2.09%)
Apr 22, 2014	11.47	11.58	11.44	11.49	62,441	+0.01(+0.09%)
Apr 21, 2014	11.31	11.56	11.17	11.48	86,834	+0.22(+1.95%)
Apr 17, 2014	11.13	11.26	11.26	11.26	31,200	+0.09(+0.81%)
Apr 16, 2014	11.04	11.24	10.97	11.17	64,507	+0.20(+1.82%)
Apr 15, 2014	10.73	11.06	10.38	10.97	124,527	+0.26(+2.43%)
Apr 14, 2014	10.56	10.75	10.54	10.71	66,318	+0.26(+2.49%)
Apr 11, 2014	10.37	10.55	10.35	10.45	123,945	+0.04(+0.38%)
Apr 10, 2014	10.68	10.74	10.38	10.41	94,925	-0.30(-2.80%)
Apr 09, 2014	10.66	10.75	10.50	10.71	102,828	+0.09(+0.85%)
Apr 08, 2014	10.35	10.70	10.30	10.62	125,878	+0.32(+3.11%)
Apr 07, 2014	10.69	10.79	10.06	10.30	185,503	-0.45(-4.19%)
Apr 04, 2014	11.46	11.50	10.62	10.75	132,232	-0.58(-5.12%)
Apr 03, 2014	11.51	11.55	11.30	11.33	92,619	-0.22(-1.90%)
Apr 02, 2014	11.49	11.62	11.41	11.55	207,811	+0.05(+0.43%)
Apr 01, 2014	11.31	11.61	11.28	11.50	255,976	+0.27(+2.40%)
Mar 31, 2014	11.07	11.35	10.98	11.23	131,535	+0.22(+2.00%)
Mar 28, 2014	11.06	11.32	10.97	11.01	106,741	-0.04(-0.36%)
Mar 27, 2014	11.30	11.39	10.95	11.05	76,263	-0.27(-2.39%)
Mar 26, 2014	11.69	11.72	11.32	11.32	576,289	-0.33(-2.83%)
Mar 25, 2014	11.75	11.86	11.62	11.65	69,688	+0.00(+0.00%)
Mar 24, 2014	11.71	11.73	11.47	11.65	142,202	-0.04(-0.34%)
Mar 21, 2014	11.71	11.88	11.67	11.69	200,436	+0.07(+0.60%)
Mar 20, 2014	11.58	11.72	11.55	11.62	72,960	+0.02(+0.17%)
Mar 19, 2014	11.79	11.79	11.55	11.60	114,774	-0.16(-1.36%)
Mar 18, 2014	11.54	11.85	11.46	11.76	72,195	+0.26(+2.26%)
Mar 17, 2014	11.35	11.64	11.33	11.50	99,231	+0.21(+1.86%)
Mar 14, 2014	11.08	11.34	10.98	11.29	89,549	+0.13(+1.16%)
Mar 13, 2014	11.65	11.65	11.11	11.16	177,554	-0.41(-3.54%)
Mar 12, 2014	11.44	11.66	11.34	11.57	193,444	+0.03(+0.26%)
Mar 11, 2014	11.76	11.82	11.42	11.54	96,492	-0.22(-1.87%)
Mar 10, 2014	11.73	12.10	11.61	11.76	194,319	-0.03(-0.25%)
Mar 07, 2014	11.47	11.81	11.44	11.79	140,672	+0.37(+3.24%)
Mar 06, 2014	11.33	11.43	11.27	11.42	127,123	+0.11(+0.97%)
Mar 05, 2014	11.23	11.40	11.23	11.31	95,081	+0.03(+0.27%)
Mar 04, 2014	11.13	11.41	11.05	11.28	139,006	+0.35(+3.20%)