Stoneridge Inc (NY: SRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	11.19	11.67	11.15	11.64	1,542,699	+0.37(+3.28%)
Jun 27, 2013	11.15	11.36	11.06	11.27	286,955	+0.26(+2.36%)
Jun 26, 2013	11.03	11.14	10.78	11.01	282,990	+0.16(+1.47%)
Jun 25, 2013	10.43	10.91	10.32	10.85	291,280	+0.63(+6.16%)
Jun 24, 2013	10.64	10.64	10.08	10.22	562,995	-0.56(-5.19%)
Jun 21, 2013	10.90	11.03	10.67	10.78	584,701	-0.10(-0.92%)
Jun 20, 2013	11.73	11.81	10.87	10.88	381,466	-0.97(-8.19%)
Jun 19, 2013	12.12	12.12	11.75	11.85	241,339	-0.27(-2.23%)
Jun 18, 2013	11.99	12.27	11.92	12.12	492,082	+0.17(+1.42%)
Jun 17, 2013	11.80	12.02	11.73	11.95	458,095	+0.28(+2.40%)
Jun 14, 2013	11.23	11.72	11.23	11.67	256,209	+0.44(+3.92%)
Jun 13, 2013	10.93	11.31	10.87	11.23	322,848	+0.25(+2.28%)
Jun 12, 2013	11.17	11.17	10.88	10.98	370,015	-0.09(-0.81%)
Jun 11, 2013	10.80	11.20	10.44	11.07	235,440	+0.04(+0.36%)
Jun 10, 2013	11.30	11.38	10.95	11.03	377,403	-0.22(-1.96%)
Jun 07, 2013	11.10	11.30	11.01	11.25	388,744	+0.25(+2.27%)
Jun 06, 2013	10.95	11.15	10.82	11.00	250,057	+0.06(+0.55%)
Jun 05, 2013	11.18	11.23	10.83	10.94	237,649	-0.22(-1.97%)
Jun 04, 2013	11.36	11.43	11.02	11.16	257,972	-0.05(-0.45%)
Jun 03, 2013	11.30	11.45	10.98	11.21	452,248	+0.00(+0.00%)
May 31, 2013	11.18	11.30	11.05	11.21	193,237	-0.13(-1.15%)
May 30, 2013	11.16	11.34	11.03	11.34	417,286	+0.24(+2.16%)
May 29, 2013	10.96	11.28	10.94	11.10	226,462	+0.07(+0.63%)
May 28, 2013	10.87	11.46	10.86	11.03	403,236	+0.27(+2.51%)
May 24, 2013	10.43	10.76	10.37	10.76	265,835	+0.23(+2.18%)
May 23, 2013	10.15	10.60	10.00	10.53	432,057	+0.17(+1.64%)
May 22, 2013	10.48	10.70	10.25	10.36	247,548	-0.13(-1.24%)
May 21, 2013	10.49	10.59	10.39	10.49	266,170	+0.02(+0.19%)
May 20, 2013	10.24	10.60	10.23	10.47	674,880	+0.29(+2.85%)
May 17, 2013	10.04	10.44	10.00	10.18	651,959	+0.22(+2.21%)
May 16, 2013	10.24	10.25	9.870	9.960	295,722	+0.21(+2.15%)
May 15, 2013	9.740	9.780	9.710	9.750	188,942	+0.39(+4.17%)
May 13, 2013	9.080	9.540	9.050	9.360	386,546	+0.31(+3.43%)
May 10, 2013	8.900	9.270	8.780	9.050	393,823	+0.41(+4.75%)
May 09, 2013	8.140	8.750	8.130	8.640	533,860	+0.78(+9.92%)
May 08, 2013	7.900	7.940	7.810	7.860	105,879	-0.03(-0.38%)
May 07, 2013	7.940	7.960	7.730	7.890	71,708	-0.01(-0.13%)
May 06, 2013	7.700	7.920	7.630	7.900	92,461	+0.27(+3.54%)
May 03, 2013	7.510	7.700	7.340	7.630	128,495	+0.29(+3.95%)
May 02, 2013	7.340	7.420	7.250	7.340	110,718	+0.07(+0.96%)
May 01, 2013	7.550	7.565	7.130	7.270	132,389	-0.30(-3.96%)
Apr 30, 2013	7.310	7.670	7.280	7.570	106,184	+0.28(+3.84%)
Apr 29, 2013	7.270	7.360	7.180	7.290	111,124	+0.04(+0.55%)
Apr 26, 2013	7.360	7.380	7.240	7.250	61,565	-0.13(-1.76%)
Apr 25, 2013	7.190	7.520	7.190	7.380	246,384	+0.18(+2.50%)
Apr 24, 2013	7.300	7.300	7.150	7.200	63,403	-0.09(-1.23%)
Apr 23, 2013	7.060	7.320	7.060	7.290	98,693	+0.32(+4.59%)
Apr 22, 2013	7.080	7.080	6.790	6.970	48,225	-0.08(-1.13%)
Apr 19, 2013	6.750	7.070	6.670	7.050	73,036	+0.30(+4.44%)
Apr 18, 2013	6.820	6.850	6.590	6.750	92,247	-0.04(-0.59%)
Apr 17, 2013	6.970	7.010	6.660	6.790	108,881	-0.29(-4.10%)
Apr 16, 2013	6.940	7.100	6.900	7.080	72,211	+0.23(+3.36%)
Apr 15, 2013	7.180	7.280	6.810	6.850	137,046	-0.43(-5.91%)
Apr 12, 2013	7.340	7.420	7.170	7.280	75,126	-0.10(-1.36%)
Apr 11, 2013	7.340	7.400	7.310	7.380	61,161	+0.01(+0.14%)
Apr 10, 2013	7.340	7.430	7.340	7.370	89,353	+0.07(+0.96%)
Apr 09, 2013	7.480	7.480	7.290	7.300	65,393	-0.11(-1.48%)
Apr 08, 2013	7.320	7.450	7.284	7.410	171,750	+0.11(+1.51%)
Apr 05, 2013	7.110	7.320	7.110	7.300	46,119	+0.01(+0.14%)
Apr 04, 2013	7.140	7.310	7.112	7.290	301,784	+0.18(+2.53%)
Apr 03, 2013	7.340	7.340	7.070	7.110	80,875	-0.20(-2.74%)
Apr 02, 2013	7.350	7.360	7.220	7.310	85,387	+0.01(+0.14%)
Apr 01, 2013	7.610	7.630	7.240	7.300	99,430	-0.33(-4.33%)
Mar 28, 2013	7.770	7.780	7.610	7.630	53,773	-0.09(-1.17%)
Mar 27, 2013	7.520	7.720	7.520	7.720	57,655	+0.09(+1.18%)
Mar 26, 2013	7.890	7.890	7.500	7.630	97,824	-0.20(-2.55%)
Mar 25, 2013	7.870	7.900	7.770	7.830	43,121	-0.02(-0.25%)
Mar 22, 2013	7.900	7.900	7.810	7.850	50,837	-0.04(-0.51%)
Mar 21, 2013	7.800	7.900	7.780	7.890	53,438	+0.02(+0.25%)
Mar 20, 2013	7.880	7.920	7.790	7.870	118,252	+0.08(+1.03%)
Mar 19, 2013	7.950	8.000	7.550	7.790	220,752	-0.14(-1.77%)
Mar 18, 2013	7.870	8.030	7.870	7.930	83,330	-0.10(-1.25%)
Mar 15, 2013	7.980	8.050	7.950	8.030	293,045	+0.05(+0.63%)
Mar 14, 2013	7.930	8.000	7.860	7.980	99,907	+0.07(+0.88%)
Mar 13, 2013	7.930	7.950	7.840	7.910	124,058	-0.02(-0.25%)
Mar 12, 2013	7.940	8.008	7.890	7.930	158,019	+0.03(+0.38%)
Mar 11, 2013	7.320	7.920	7.320	7.900	482,407	+0.55(+7.48%)
Mar 08, 2013	7.450	7.450	7.310	7.350	460,518	-0.04(-0.54%)
Mar 07, 2013	6.950	7.450	6.950	7.390	548,902	+0.46(+6.64%)
Mar 06, 2013	6.960	7.040	6.850	6.930	94,617	+0.03(+0.43%)
Mar 05, 2013	6.500	6.945	6.500	6.900	153,627	+0.41(+6.32%)
Mar 04, 2013	6.530	6.559	6.290	6.490	120,915	+0.10(+1.56%)
Mar 01, 2013	6.200	6.510	6.160	6.390	102,296	-0.06(-0.93%)
Feb 28, 2013	6.430	6.520	6.300	6.450	56,438	+0.00(+0.00%)
Feb 27, 2013	6.260	6.520	6.260	6.450	74,169	+0.19(+3.04%)
Feb 26, 2013	6.250	6.350	6.200	6.260	50,197	+0.05(+0.81%)
Feb 25, 2013	6.580	6.720	6.150	6.210	140,649	-0.29(-4.46%)
Feb 22, 2013	6.670	6.670	6.330	6.500	82,941	-0.10(-1.52%)
Feb 21, 2013	6.310	6.730	6.180	6.600	144,809	+0.26(+4.10%)
Feb 20, 2013	6.480	6.500	6.301	6.340	111,654	-0.13(-2.01%)
Feb 19, 2013	6.290	6.480	6.270	6.470	58,799	+0.18(+2.86%)
Feb 15, 2013	6.440	6.540	6.270	6.290	128,710	-0.12(-1.87%)
Feb 14, 2013	6.400	6.510	6.400	6.410	51,664	-0.02(-0.31%)
Feb 13, 2013	6.550	6.600	6.410	6.430	66,216	-0.09(-1.38%)
Feb 12, 2013	6.520	6.600	6.500	6.520	68,276	+0.01(+0.15%)
Feb 11, 2013	6.590	6.660	6.460	6.510	104,890	-0.10(-1.51%)
Feb 08, 2013	6.480	6.690	6.450	6.610	95,945	+0.16(+2.48%)
Feb 07, 2013	6.210	6.690	6.199	6.450	236,851	+0.31(+5.05%)
Feb 06, 2013	6.100	6.200	6.100	6.140	55,181	+0.06(+0.99%)
Feb 04, 2013	6.280	6.320	6.020	6.080	126,965	-0.31(-4.85%)
Feb 01, 2013	6.310	6.430	6.310	6.390	87,865	+0.13(+2.08%)
Jan 31, 2013	6.280	6.400	6.240	6.260	175,205	+0.00(+0.00%)
Jan 30, 2013	6.260	6.360	6.200	6.260	222,579	-0.03(-0.48%)
Jan 29, 2013	6.360	6.380	6.270	6.290	85,559	-0.06(-0.94%)
Jan 28, 2013	6.220	6.380	6.170	6.350	111,312	+0.13(+2.09%)
Jan 25, 2013	6.140	6.230	6.110	6.220	124,136	+0.12(+1.97%)
Jan 24, 2013	6.010	6.173	6.010	6.100	82,718	+0.03(+0.49%)
Jan 23, 2013	5.860	6.150	5.860	6.070	133,822	+0.22(+3.76%)
Jan 22, 2013	5.930	6.093	5.820	5.850	258,592	-0.06(-1.02%)
Jan 18, 2013	5.830	5.930	5.670	5.910	328,674	+0.06(+1.03%)
Jan 17, 2013	5.810	5.940	5.790	5.850	67,134	+0.09(+1.56%)
Jan 16, 2013	5.650	5.800	5.650	5.760	72,123	+0.07(+1.23%)
Jan 15, 2013	5.750	5.790	5.680	5.690	202,045	-0.11(-1.90%)
Jan 14, 2013	5.820	5.880	5.780	5.800	223,881	+0.02(+0.35%)
Jan 11, 2013	5.720	5.810	5.680	5.780	129,167	+0.08(+1.40%)
Jan 10, 2013	5.750	5.750	5.640	5.700	46,594	-0.01(-0.18%)
Jan 09, 2013	5.670	5.740	5.670	5.710	134,967	+0.06(+1.06%)
Jan 08, 2013	5.500	5.770	5.500	5.650	146,064	+0.16(+2.91%)
Jan 07, 2013	5.450	5.540	5.450	5.490	381,269	-0.03(-0.54%)
Jan 04, 2013	5.580	5.600	5.460	5.520	159,071	+0.00(+0.00%)
Jan 03, 2013	5.490	5.670	5.400	5.520	201,699	+0.02(+0.36%)
Jan 02, 2013	5.320	5.610	5.130	5.500	189,398	+0.37(+7.21%)
Dec 31, 2012	4.910	5.130	4.910	5.130	85,052	+0.26(+5.34%)
Dec 28, 2012	4.930	5.050	4.870	4.870	118,833	-0.09(-1.81%)
Dec 27, 2012	4.880	5.000	4.841	4.960	64,917	+0.10(+2.06%)
Dec 26, 2012	5.280	5.280	4.860	4.860	172,654	-0.21(-4.14%)
Dec 24, 2012	5.070	5.150	5.030	5.070	54,072	-0.06(-1.17%)
Dec 21, 2012	5.100	5.250	4.890	5.130	373,986	-0.02(-0.39%)
Dec 20, 2012	5.160	5.230	5.110	5.150	110,906	-0.01(-0.19%)
Dec 19, 2012	5.290	5.290	5.100	5.160	111,998	-0.12(-2.27%)
Dec 18, 2012	5.170	5.340	5.120	5.280	78,167	+0.16(+3.13%)
Dec 17, 2012	5.150	5.215	4.990	5.120	77,576	-0.04(-0.78%)
Dec 14, 2012	5.200	5.250	5.100	5.160	89,866	-0.04(-0.77%)
Dec 13, 2012	5.340	5.350	5.040	5.200	81,911	-0.11(-2.07%)
Dec 12, 2012	5.200	5.360	5.150	5.310	183,161	+0.12(+2.31%)
Dec 11, 2012	5.040	5.200	5.010	5.190	117,031	+0.20(+4.01%)
Dec 10, 2012	4.930	5.040	4.900	4.990	101,281	+0.09(+1.84%)
Dec 07, 2012	4.840	4.940	4.690	4.900	66,555	+0.11(+2.30%)
Dec 06, 2012	4.650	4.800	4.570	4.790	65,680	+0.09(+1.91%)
Dec 05, 2012	4.720	4.810	4.660	4.700	87,012	-0.01(-0.21%)
Dec 04, 2012	4.830	4.845	4.670	4.710	175,751	-0.22(-4.46%)
Nov 30, 2012	5.030	5.220	4.910	4.930	303,285	-0.07(-1.40%)
Nov 29, 2012	4.920	5.000	4.900	5.000	34,817	+0.13(+2.67%)
Nov 28, 2012	4.940	4.940	4.830	4.870	59,445	-0.08(-1.62%)
Nov 27, 2012	4.880	5.000	4.860	4.950	93,948	+0.05(+1.02%)
Nov 26, 2012	4.850	4.950	4.850	4.900	38,738	+0.08(+1.66%)
Nov 23, 2012	4.740	4.830	4.740	4.820	19,756	+0.10(+2.12%)
Nov 21, 2012	4.620	4.750	4.580	4.720	29,960	+0.13(+2.83%)
Nov 20, 2012	4.610	4.610	4.510	4.590	78,970	-0.01(-0.22%)
Nov 19, 2012	4.710	4.710	4.580	4.600	52,904	-0.01(-0.22%)
Nov 16, 2012	4.590	4.820	4.550	4.610	83,220	+0.01(+0.22%)
Nov 15, 2012	4.750	4.770	4.560	4.600	178,275	-0.15(-3.16%)
Nov 14, 2012	4.860	4.870	4.740	4.750	61,569	-0.10(-2.06%)
Nov 13, 2012	4.890	5.040	4.760	4.850	41,591	-0.10(-2.02%)
Nov 12, 2012	4.950	5.000	4.910	4.950	66,328	+0.05(+1.02%)
Nov 09, 2012	4.780	4.985	4.740	4.900	57,589	+0.11(+2.30%)
Nov 08, 2012	4.860	4.930	4.750	4.790	82,137	-0.07(-1.44%)
Nov 07, 2012	4.990	5.100	4.830	4.860	79,898	-0.22(-4.33%)
Nov 06, 2012	5.000	5.090	4.920	5.080	43,705	+0.12(+2.42%)
Nov 05, 2012	4.970	5.020	4.900	4.960	102,559	-0.07(-1.39%)
Nov 02, 2012	5.190	5.210	4.910	5.030	192,950	-0.11(-2.14%)
Nov 01, 2012	5.000	5.190	4.970	5.140	180,314	+0.17(+3.42%)
Oct 31, 2012	5.010	5.110	4.930	4.970	123,914	-0.03(-0.60%)
Oct 26, 2012	4.900	5.000	5.000	5.000	101,600	+0.09(+1.83%)
Oct 25, 2012	5.050	5.050	4.870	4.910	162,380	-0.08(-1.60%)
Oct 24, 2012	4.610	5.030	4.600	4.990	172,070	+0.09(+1.84%)
Oct 23, 2012	4.800	4.930	4.700	4.900	137,916	+0.15(+3.16%)
Oct 19, 2012	4.750	4.820	4.710	4.750	88,074	-0.05(-1.04%)
Oct 18, 2012	4.950	5.000	4.780	4.800	59,665	-0.15(-3.03%)
Oct 17, 2012	5.010	5.010	4.870	4.950	40,497	-0.05(-1.00%)
Oct 16, 2012	5.020	5.020	4.850	5.000	88,449	+0.02(+0.40%)
Oct 15, 2012	4.990	5.020	4.900	4.980	84,395	+0.01(+0.20%)
Oct 12, 2012	4.920	5.010	4.920	4.970	75,231	+0.05(+1.02%)
Oct 11, 2012	4.960	5.005	4.920	4.920	72,902	+0.02(+0.41%)
Oct 10, 2012	5.020	5.020	4.880	4.900	71,947	-0.11(-2.20%)
Oct 09, 2012	5.070	5.100	4.970	5.010	211,709	-0.07(-1.38%)
Oct 08, 2012	5.010	5.120	4.990	5.080	141,370	+0.04(+0.79%)
Oct 05, 2012	4.690	5.120	4.640	5.040	448,873	-0.04(-0.79%)
Oct 04, 2012	5.130	5.140	4.960	5.080	204,216	-0.04(-0.78%)
Oct 03, 2012	5.210	5.278	5.120	5.120	66,570	-0.06(-1.16%)
Oct 02, 2012	5.160	5.250	5.080	5.180	97,285	+0.07(+1.37%)
Oct 01, 2012	4.910	5.220	4.890	5.110	263,584	+0.14(+2.82%)
Sep 28, 2012	5.010	5.050	4.960	4.970	541,945	-0.05(-1.00%)
Sep 27, 2012	4.680	5.040	4.680	5.020	267,292	+0.36(+7.73%)
Sep 26, 2012	4.730	4.730	4.450	4.660	352,736	-0.01(-0.21%)
Sep 25, 2012	5.100	5.100	4.660	4.670	247,239	-0.43(-8.43%)
Sep 24, 2012	5.500	5.550	5.090	5.100	314,881	-0.85(-14.29%)
Sep 21, 2012	6.050	6.050	5.760	5.950	364,368	-0.05(-0.83%)
Sep 20, 2012	6.300	6.370	5.970	6.000	216,973	-0.37(-5.81%)
Sep 19, 2012	6.430	6.510	6.370	6.370	60,324	-0.06(-0.93%)
Sep 18, 2012	6.420	6.570	6.400	6.430	58,033	-0.02(-0.31%)
Sep 17, 2012	6.620	6.650	6.410	6.450	104,461	-0.20(-3.01%)
Sep 14, 2012	6.700	6.740	6.620	6.650	132,772	-0.05(-0.75%)
Sep 13, 2012	6.700	6.780	6.560	6.700	78,826	+0.00(+0.00%)
Sep 12, 2012	6.850	6.910	6.690	6.700	46,689	-0.17(-2.47%)
Sep 11, 2012	6.780	6.870	6.601	6.870	41,948	+0.07(+1.03%)
Sep 10, 2012	6.830	6.870	6.710	6.800	23,978	-0.05(-0.73%)
Sep 07, 2012	6.860	6.896	6.765	6.850	51,602	+0.04(+0.59%)
Sep 06, 2012	6.450	6.820	6.430	6.810	96,270	+0.44(+6.91%)
Sep 05, 2012	6.440	6.450	6.360	6.370	44,563	-0.06(-0.93%)
Sep 04, 2012	6.320	6.460	6.240	6.430	45,406	+0.11(+1.74%)
Aug 31, 2012	6.430	6.430	6.210	6.320	112,728	-0.01(-0.16%)
Aug 30, 2012	6.500	6.500	6.330	6.330	21,762	-0.22(-3.36%)
Aug 29, 2012	6.490	6.590	6.490	6.550	44,476	+0.20(+3.15%)
Aug 27, 2012	6.500	6.500	6.290	6.350	35,293	-0.09(-1.40%)
Aug 24, 2012	6.330	6.440	6.300	6.440	21,044	+0.06(+0.94%)
Aug 23, 2012	6.740	6.740	6.300	6.380	61,414	-0.38(-5.62%)
Aug 22, 2012	6.730	6.790	6.360	6.760	104,730	+0.03(+0.45%)
Aug 21, 2012	6.750	6.940	6.600	6.730	75,221	-0.01(-0.15%)
Aug 20, 2012	6.630	6.750	6.570	6.740	36,041	+0.06(+0.90%)
Aug 17, 2012	6.740	6.790	6.650	6.680	79,664	-0.06(-0.89%)
Aug 16, 2012	6.550	6.750	6.520	6.740	80,095	+0.20(+3.06%)
Aug 15, 2012	6.420	6.580	6.370	6.540	75,701	+0.11(+1.71%)
Aug 14, 2012	6.560	6.580	6.250	6.430	70,934	-0.06(-0.92%)
Aug 13, 2012	6.540	6.960	6.370	6.490	183,702	+0.32(+5.19%)
Aug 10, 2012	5.950	6.360	5.950	6.170	101,823	+0.18(+3.01%)
Aug 09, 2012	5.680	6.040	5.640	5.990	124,991	+0.27(+4.72%)
Aug 08, 2012	5.680	5.770	5.630	5.720	70,153	-0.01(-0.17%)
Aug 07, 2012	5.880	6.000	5.700	5.730	89,299	-0.09(-1.55%)
Aug 06, 2012	6.050	6.050	5.810	5.820	79,880	-0.25(-4.12%)
Aug 03, 2012	5.860	6.180	5.700	6.070	73,941	+0.38(+6.68%)
Aug 02, 2012	5.800	5.800	5.560	5.690	211,309	-0.26(-4.37%)
Aug 01, 2012	6.500	6.550	5.940	5.950	80,502	-0.47(-7.32%)
Jul 31, 2012	6.320	6.550	6.320	6.420	111,036	+0.15(+2.39%)
Jul 30, 2012	6.210	6.380	6.155	6.270	40,302	+0.03(+0.48%)
Jul 27, 2012	6.080	6.270	6.000	6.240	93,926	+0.21(+3.48%)
Jul 26, 2012	5.950	6.080	5.940	6.030	56,841	+0.23(+3.97%)
Jul 25, 2012	5.830	5.830	5.660	5.800	109,932	+0.00(+0.00%)
Jul 24, 2012	5.840	5.900	5.740	5.800	81,257	-0.02(-0.34%)
Jul 23, 2012	5.980	6.050	5.810	5.820	93,242	-0.31(-5.06%)
Jul 20, 2012	6.360	6.370	6.120	6.130	57,737	-0.27(-4.22%)
Jul 19, 2012	6.700	6.700	6.390	6.400	36,342	-0.26(-3.90%)
Jul 18, 2012	6.580	6.750	6.550	6.660	63,804	+0.08(+1.22%)
Jul 17, 2012	6.590	6.600	6.470	6.580	57,178	+0.09(+1.39%)
Jul 16, 2012	6.620	6.620	6.460	6.490	59,150	-0.14(-2.11%)
Jul 13, 2012	6.400	6.700	6.355	6.630	77,178	+0.26(+4.08%)
Jul 12, 2012	6.290	6.560	6.210	6.370	116,790	+0.00(+0.00%)
Jul 11, 2012	6.400	6.560	6.350	6.370	91,485	-0.02(-0.31%)
Jul 10, 2012	6.880	6.924	6.210	6.390	125,528	-0.41(-6.03%)
Jul 09, 2012	6.850	6.910	6.750	6.800	59,666	-0.04(-0.58%)
Jul 06, 2012	6.900	6.950	6.800	6.840	32,700	-0.15(-2.15%)
Jul 05, 2012	6.880	7.030	6.880	6.990	40,418	+0.09(+1.30%)
Jul 03, 2012	6.790	6.900	6.720	6.900	188,044	+0.08(+1.17%)