Stoneridge Inc (NY: SRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	26.60	26.63	26.23	26.33	199,999	-0.13(-0.49%)
Apr 27, 2018	26.84	26.95	26.11	26.46	252,621	-0.37(-1.38%)
Apr 26, 2018	27.25	27.26	26.75	26.83	323,249	-0.33(-1.22%)
Apr 25, 2018	27.19	27.58	26.96	27.16	133,238	-0.18(-0.66%)
Apr 24, 2018	28.42	28.71	26.96	27.34	336,125	-0.93(-3.29%)
Apr 23, 2018	28.42	28.96	27.86	28.27	420,900	+0.02(+0.07%)
Apr 20, 2018	28.48	28.66	28.06	28.25	227,889	-0.37(-1.29%)
Apr 19, 2018	29.16	29.23	28.36	28.62	199,772	-0.67(-2.29%)
Apr 18, 2018	29.23	29.39	29.01	29.29	188,961	+0.07(+0.24%)
Apr 17, 2018	29.33	29.48	29.00	29.22	219,044	+0.10(+0.34%)
Apr 16, 2018	28.85	29.39	28.55	29.12	281,000	+0.66(+2.32%)
Apr 13, 2018	29.10	29.10	28.36	28.46	189,143	-0.39(-1.35%)
Apr 12, 2018	28.72	29.15	28.65	28.85	207,012	+0.26(+0.91%)
Apr 11, 2018	28.72	29.02	28.51	28.59	277,044	-0.22(-0.76%)
Apr 10, 2018	28.74	29.32	28.65	28.81	253,161	+0.49(+1.73%)
Apr 09, 2018	28.91	29.41	28.30	28.32	401,648	-0.49(-1.70%)
Apr 06, 2018	28.66	29.28	28.46	28.81	364,810	-0.02(-0.07%)
Apr 05, 2018	29.18	29.24	28.48	28.83	400,583	-0.09(-0.31%)
Apr 04, 2018	27.62	29.06	27.30	28.92	354,266	+0.88(+3.14%)
Apr 03, 2018	28.62	28.77	27.69	28.04	734,879	+0.20(+0.72%)
Apr 02, 2018	29.82	30.14	27.46	27.84	578,931	+0.24(+0.87%)
Mar 29, 2018		27.60	27.60	27.60	0	+0.56(+2.07%)
Mar 28, 2018	27.26	27.58	26.82	27.04	278,070	-0.25(-0.92%)
Mar 27, 2018	28.60	28.85	27.06	27.29	323,914	-1.12(-3.94%)
Mar 26, 2018	27.68	28.64	27.56	28.41	365,856	+1.52(+5.65%)
Mar 23, 2018	28.22	28.24	26.87	26.89	315,023	-1.35(-4.78%)
Mar 22, 2018	28.54	29.44	28.21	28.24	333,554	-0.54(-1.88%)
Mar 21, 2018	28.88	29.19	28.50	28.78	416,477	-0.01(-0.03%)
Mar 20, 2018	26.06	30.34	26.06	28.79	1,485,984	+4.02(+16.23%)
Mar 19, 2018	24.95	25.00	24.33	24.77	319,272	-0.16(-0.64%)
Mar 16, 2018	25.12	25.17	24.63	24.93	314,288	-0.22(-0.87%)
Mar 15, 2018	25.09	25.44	25.04	25.15	175,953	+0.12(+0.48%)
Mar 14, 2018	25.26	25.51	25.02	25.03	183,730	-0.08(-0.32%)
Mar 13, 2018	25.31	25.50	25.00	25.11	189,172	+0.15(+0.60%)
Mar 12, 2018	25.41	25.50	24.52	24.96	201,998	-0.34(-1.34%)
Mar 09, 2018	24.84	25.45	24.58	25.30	194,449	+0.71(+2.89%)
Mar 08, 2018	24.63	24.74	24.17	24.59	153,647	+0.04(+0.16%)
Mar 07, 2018		24.62		24.55	197,355	+0.08(+0.33%)
Mar 06, 2018	23.93	24.50	23.71	24.47	194,961	+0.86(+3.64%)
Mar 05, 2018	23.16	23.94	23.16	23.61	211,781	+0.41(+1.77%)
Mar 02, 2018	22.60	23.32	22.11	23.20	307,924	+0.37(+1.62%)
Mar 01, 2018	22.93	23.89	22.32	22.83	421,155	+1.07(+4.92%)
Feb 28, 2018	22.37	22.37	21.68	21.76	134,182	-0.61(-2.73%)
Feb 27, 2018	22.94	23.16	22.37	22.37	86,524	-0.51(-2.23%)
Feb 26, 2018	23.01	23.19	22.61	22.88	137,126	-0.10(-0.44%)
Feb 23, 2018	22.97	23.43	22.86	22.98	76,758	+0.20(+0.88%)
Feb 22, 2018			22.74	22.78	98,573	-0.34(-1.47%)
Feb 21, 2018	22.65	23.48	22.65	23.12	148,829	+0.58(+2.57%)
Feb 20, 2018	22.53	22.87	22.29	22.54	102,211	-0.21(-0.92%)
Feb 16, 2018		22.75	22.75	22.75	0	+0.14(+0.62%)
Feb 15, 2018	22.87	23.14	22.38	22.61	98,891	-0.03(-0.13%)
Feb 14, 2018	22.00	22.78	22.00	22.64	124,111	+0.47(+2.12%)
Feb 13, 2018	22.31	22.71	22.09	22.17	141,954	-0.38(-1.69%)
Feb 12, 2018	22.80	22.83	22.20	22.55	90,430	-0.08(-0.35%)
Feb 09, 2018	22.65	22.81	21.93	22.63	143,773	+0.28(+1.25%)
Feb 08, 2018	23.49	23.49	22.36	22.35	177,075	-1.04(-4.45%)
Feb 07, 2018	23.14	23.63	23.05	23.39	103,812	+0.12(+0.52%)
Feb 06, 2018	22.10	23.43	21.90	23.27	195,867	+0.30(+1.31%)
Feb 05, 2018	23.63	23.67	22.65	22.97	134,664	-0.83(-3.49%)
Feb 02, 2018	24.24	24.41	23.75	23.80	195,416	-0.69(-2.82%)