Stoneridge Inc (NY: SRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	14.92	14.95	14.65	14.94	219,709	+0.14(+0.95%)
Jun 29, 2016	14.94	15.01	14.71	14.80	370,494	+0.09(+0.61%)
Jun 28, 2016	14.76	14.76	14.28	14.71	254,038	+0.39(+2.72%)
Jun 27, 2016	14.65	14.73	14.01	14.32	272,777	-0.71(-4.72%)
Jun 24, 2016	15.68	15.73	14.84	15.03	265,163	-1.47(-8.91%)
Jun 23, 2016	16.18	16.55	16.18	16.50	270,516	+0.38(+2.36%)
Jun 22, 2016	16.20	16.24	16.06	16.12	168,081	-0.15(-0.92%)
Jun 21, 2016	16.43	16.48	15.98	16.27	169,332	-0.04(-0.25%)
Jun 20, 2016	16.25	16.48	16.13	16.31	183,669	+0.40(+2.51%)
Jun 17, 2016	15.87	16.12	15.65	15.91	299,469	+0.09(+0.57%)
Jun 16, 2016	15.76	15.90	15.50	15.82	72,519	-0.10(-0.63%)
Jun 15, 2016	15.67	16.12	15.65	15.92	299,939	+0.31(+1.99%)
Jun 14, 2016	15.71	16.02	15.54	15.61	140,408	-0.26(-1.64%)
Jun 13, 2016	16.16	16.16	15.72	15.87	171,975	-0.39(-2.40%)
Jun 10, 2016	16.25	16.38	16.08	16.26	159,509	-0.22(-1.33%)
Jun 09, 2016	16.38	16.54	16.15	16.48	165,251	+0.00(+0.00%)
Jun 08, 2016	16.49	16.56	16.38	16.48	199,125	+0.07(+0.43%)
Jun 07, 2016	16.39	16.57	16.36	16.41	139,128	+0.10(+0.61%)
Jun 06, 2016	16.23	16.43	16.10	16.31	172,599	+0.08(+0.49%)
Jun 03, 2016	16.57	16.57	16.06	16.23	152,763	-0.41(-2.46%)
Jun 02, 2016	16.38	16.95	16.37	16.64	292,981	+0.28(+1.71%)
Jun 01, 2016	16.52	16.58	16.04	16.36	305,191	-0.05(-0.30%)
May 31, 2016	16.25	16.45	15.81	16.41	625,834	-0.36(-2.15%)
May 27, 2016	16.19	16.77	16.77	16.77	277,800	+0.58(+3.58%)
May 26, 2016	16.10	16.19	15.95	16.19	258,132	+0.29(+1.82%)
May 25, 2016	15.60	16.12	15.57	15.90	660,460	+0.50(+3.25%)
May 24, 2016	15.13	15.53	15.04	15.40	262,555	+0.29(+1.92%)
May 23, 2016	15.11	15.29	14.93	15.11	295,773	+0.11(+0.73%)
May 20, 2016	15.00	15.14	14.90	15.00	149,978	+0.00(+0.00%)
May 19, 2016	15.75	15.75	14.99	15.00	247,707	-0.49(-3.16%)
May 18, 2016	15.13	15.71	14.88	15.49	491,953	+0.40(+2.65%)
May 17, 2016	14.78	15.46	14.78	15.09	300,531	+0.20(+1.34%)
May 16, 2016	14.54	15.23	14.54	14.89	353,539	+0.54(+3.76%)
May 13, 2016	14.71	15.11	14.34	14.35	283,415	-0.44(-2.97%)
May 12, 2016	14.79	15.14	14.52	14.79	222,136	+0.04(+0.27%)
May 11, 2016	14.64	14.93	14.20	14.75	204,900	+0.03(+0.20%)
May 10, 2016	14.25	14.84	14.09	14.72	284,254	+0.63(+4.47%)
May 09, 2016	14.49	14.68	14.02	14.09	218,459	-0.34(-2.36%)
May 06, 2016	14.51	14.88	14.33	14.43	145,931	-0.10(-0.69%)
May 05, 2016	15.39	15.50	14.44	14.53	230,479	+0.13(+0.90%)
May 04, 2016	14.78	15.35	14.11	14.40	251,929	+0.61(+4.42%)
May 03, 2016	14.01	14.30	13.57	13.79	70,300	-0.47(-3.30%)
May 02, 2016	14.35	14.35	14.03	14.26	69,238	+0.00(+0.00%)
Apr 29, 2016	14.47	14.47	14.11	14.26	49,247	-0.20(-1.38%)
Apr 28, 2016	14.59	14.76	14.39	14.46	73,975	-0.24(-1.63%)
Apr 27, 2016	14.39	15.08	14.14	14.70	111,779	+0.26(+1.80%)
Apr 26, 2016	14.47	14.81	14.27	14.44	113,883	+0.06(+0.42%)
Apr 25, 2016	14.54	14.54	14.07	14.38	72,260	-0.23(-1.57%)
Apr 22, 2016	14.43	14.77	14.43	14.61	32,735	+0.10(+0.69%)
Apr 21, 2016	14.49	14.59	14.39	14.51	39,120	-0.11(-0.75%)
Apr 20, 2016	14.61	14.77	14.37	14.62	36,434	-0.03(-0.20%)
Apr 19, 2016	14.27	14.72	14.26	14.65	31,141	+0.04(+0.27%)
Apr 18, 2016	14.20	14.62	14.15	14.61	96,300	+0.30(+2.10%)
Apr 15, 2016	14.11	14.38	14.11	14.31	40,027	+0.16(+1.13%)
Apr 14, 2016	14.50	14.50	14.13	14.15	41,673	-0.35(-2.41%)
Apr 13, 2016	14.36	14.73	14.28	14.50	93,928	+0.20(+1.40%)
Apr 12, 2016	13.90	14.38	13.90	14.30	53,332	+0.40(+2.88%)
Apr 11, 2016	14.06	14.30	13.89	13.90	40,821	-0.01(-0.07%)
Apr 08, 2016	14.04	14.21	13.76	13.91	65,867	+0.07(+0.51%)
Apr 07, 2016	14.09	14.20	13.77	13.84	64,132	-0.42(-2.95%)
Apr 06, 2016	14.05	14.32	13.86	14.26	58,289	+0.19(+1.35%)
Apr 05, 2016	14.26	14.43	14.01	14.07	85,638	-0.35(-2.43%)
Apr 04, 2016	14.71	14.77	14.31	14.42	78,790	-0.32(-2.17%)