Stoneridge Inc (NY: SRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	9.550	9.630	9.500	9.630	25,900	-0.02(-0.21%)
Mar 28, 2003	9.940	9.940	9.650	9.650	18,800	-0.35(-3.50%)
Mar 27, 2003	9.800	10.00	9.700	10.00	35,000	+0.11(+1.11%)
Mar 26, 2003	9.650	9.890	9.610	9.890	2,720,000	+0.14(+1.44%)
Mar 25, 2003	10.09	10.09	9.610	9.750	63,700	-0.24(-2.40%)
Mar 24, 2003	10.00	10.04	9.600	9.990	28,700	-0.19(-1.87%)
Mar 21, 2003	9.640	10.80	9.600	10.18	38,700	+0.54(+5.60%)
Mar 20, 2003	9.840	9.920	9.400	9.640	40,400	-0.30(-3.02%)
Mar 19, 2003	9.450	9.940	9.380	9.940	20,300	+0.39(+4.08%)
Mar 18, 2003	9.820	9.820	9.240	9.550	19,800	-0.37(-3.73%)
Mar 17, 2003	9.350	9.960	9.250	9.920	17,100	+0.47(+4.97%)
Mar 14, 2003	9.500	9.500	9.340	9.450	11,900	-0.05(-0.53%)
Mar 13, 2003	9.260	9.500	9.100	9.500	21,300	+0.28(+3.04%)
Mar 12, 2003	9.150	9.240	9.060	9.220	23,600	+0.12(+1.32%)
Mar 11, 2003	9.290	9.380	8.980	9.100	22,200	-0.13(-1.41%)
Mar 10, 2003	9.500	9.590	9.230	9.230	73,400	-0.30(-3.15%)
Mar 07, 2003	9.600	9.850	9.400	9.530	28,900	-0.17(-1.75%)
Mar 06, 2003	9.880	9.880	9.600	9.700	51,800	-0.28(-2.81%)
Mar 05, 2003	10.01	10.38	9.730	9.980	41,600	-0.03(-0.30%)
Mar 04, 2003	9.750	10.10	9.750	10.01	17,500	+0.17(+1.73%)
Mar 03, 2003	10.35	10.35	9.770	9.840	29,500	-0.61(-5.84%)
Feb 28, 2003	10.13	10.58	9.910	10.45	15,900	+0.22(+2.15%)
Feb 27, 2003	10.12	10.24	10.00	10.23	5,000	+0.21(+2.10%)
Feb 26, 2003	10.10	10.15	9.900	10.02	4,500	-0.13(-1.28%)
Feb 25, 2003	10.15	10.15	9.760	10.15	11,600	-0.10(-0.98%)
Feb 24, 2003	10.15	10.30	9.440	10.25	35,300	+0.00(+0.00%)
Feb 21, 2003	10.06	10.30	9.820	10.25	9,500	+0.19(+1.89%)
Feb 20, 2003	10.09	10.17	10.06	10.06	4,200	+0.01(+0.10%)
Feb 19, 2003	10.35	10.35	10.00	10.05	8,400	-0.20(-1.95%)
Feb 18, 2003	9.940	10.25	9.910	10.25	10,000	+0.35(+3.54%)
Feb 14, 2003	9.550	9.950	9.330	9.900	11,200	+0.26(+2.70%)
Feb 13, 2003	9.450	9.800	9.270	9.640	5,100	+0.05(+0.52%)
Feb 12, 2003	9.210	9.800	9.060	9.590	22,600	+0.33(+3.56%)
Feb 11, 2003	9.800	9.800	8.840	9.260	17,500	-0.64(-6.46%)
Feb 10, 2003	9.350	10.10	9.250	9.900	24,700	+0.60(+6.45%)
Feb 07, 2003	9.760	9.760	9.300	9.300	24,200	-0.56(-5.68%)
Feb 06, 2003	10.10	10.18	9.730	9.860	40,600	-0.21(-2.09%)
Feb 05, 2003	10.50	10.50	9.690	10.07	41,000	-0.33(-3.17%)
Feb 04, 2003	10.67	10.81	9.960	10.40	93,200	-0.37(-3.44%)
Feb 03, 2003	11.40	11.40	10.70	10.77	22,500	-1.08(-9.11%)
Jan 31, 2003	11.70	11.93	10.51	11.85	47,100	-0.10(-0.84%)
Jan 30, 2003	12.53	12.53	11.95	11.95	8,100	-0.58(-4.63%)
Jan 29, 2003	12.53	12.53	12.15	12.53	10,200	+0.00(+0.00%)
Jan 28, 2003	12.30	12.83	12.15	12.53	13,800	+0.33(+2.70%)
Jan 27, 2003	12.20	12.31	11.82	12.20	14,500	+0.10(+0.83%)
Jan 24, 2003	13.46	13.46	12.10	12.10	72,500	-1.40(-10.37%)
Jan 23, 2003	13.80	14.00	13.47	13.50	31,800	-0.30(-2.17%)
Jan 22, 2003	13.85	14.00	13.70	13.80	19,900	-0.15(-1.08%)
Jan 21, 2003	13.96	14.06	13.82	13.95	34,100	-0.01(-0.07%)
Jan 17, 2003	14.04	14.06	13.94	13.96	15,400	-0.10(-0.71%)
Jan 16, 2003	14.00	14.09	14.00	14.06	14,800	+0.05(+0.36%)
Jan 15, 2003	14.59	14.59	13.86	14.01	48,200	-0.65(-4.43%)
Jan 14, 2003	14.85	14.85	14.35	14.66	13,100	-0.29(-1.94%)
Jan 13, 2003	14.80	14.95	13.60	14.95	49,300	+0.00(+0.00%)
Jan 10, 2003	14.97	15.00	14.30	14.95	18,400	-0.04(-0.27%)
Jan 09, 2003	14.71	15.55	14.71	14.99	30,700	+0.19(+1.28%)
Jan 08, 2003	13.85	15.20	13.38	14.80	70,900	+0.70(+4.96%)
Jan 07, 2003	12.69	14.10	12.20	14.10	25,300	+1.31(+10.24%)
Jan 06, 2003	12.75	12.79	12.65	12.79	16,700	+0.09(+0.71%)
Jan 03, 2003	12.88	12.88	12.70	12.70	11,900	-0.20(-1.55%)
Jan 02, 2003	12.00	12.90	11.97	12.90	24,600	+1.00(+8.40%)
Dec 31, 2002	11.31	12.05	11.16	11.90	40,700	+0.66(+5.87%)
Dec 30, 2002	11.25	11.60	10.87	11.24	25,500	-0.11(-0.97%)
Dec 27, 2002	11.68	11.68	11.35	11.35	5,400	-0.23(-1.99%)
Dec 26, 2002	11.40	11.85	11.36	11.58	5,400	+0.17(+1.49%)
Dec 24, 2002	11.33	11.61	11.28	11.41	15,300	+0.04(+0.35%)
Dec 23, 2002	11.12	11.41	10.98	11.37	11,700	+0.17(+1.52%)
Dec 20, 2002	11.50	11.50	11.00	11.20	24,100	+0.06(+0.54%)
Dec 19, 2002	11.05	11.14	11.05	11.14	8,700	+0.34(+3.15%)
Dec 18, 2002	10.90	10.93	10.70	10.80	17,200	-0.19(-1.73%)
Dec 17, 2002	10.85	11.08	10.85	10.99	19,300	+0.04(+0.37%)
Dec 16, 2002	10.99	10.99	10.83	10.95	8,700	+0.06(+0.55%)
Dec 13, 2002	11.04	11.09	10.79	10.89	29,800	+0.07(+0.65%)
Dec 12, 2002	10.85	10.85	10.58	10.82	24,800	+0.07(+0.65%)
Dec 11, 2002	9.940	11.00	9.940	10.75	73,800	+0.85(+8.59%)
Dec 10, 2002	9.040	10.00	9.040	9.900	36,700	+0.85(+9.39%)
Dec 09, 2002	8.650	9.330	8.650	9.050	12,200	+0.30(+3.43%)
Dec 06, 2002	8.950	9.020	8.750	8.750	14,100	-0.20(-2.23%)
Dec 05, 2002	8.760	9.060	8.760	8.950	6,000	+0.20(+2.29%)
Dec 04, 2002	8.800	8.910	8.730	8.750	22,700	-0.05(-0.57%)
Dec 03, 2002	9.790	9.790	8.750	8.800	12,700	-1.09(-11.02%)
Dec 02, 2002	9.830	9.890	9.500	9.890	14,000	+0.06(+0.61%)
Nov 29, 2002	10.05	10.18	9.800	9.830	6,800	-0.16(-1.60%)
Nov 27, 2002	9.720	10.03	9.650	9.990	13,300	+0.27(+2.78%)
Nov 26, 2002	9.930	10.00	9.710	9.720	17,700	-0.31(-3.09%)
Nov 25, 2002	9.850	10.25	9.500	10.03	27,000	+0.28(+2.87%)
Nov 22, 2002	10.00	10.00	9.700	9.750	24,800	-0.45(-4.41%)
Nov 21, 2002	9.650	10.20	9.570	10.20	45,200	+0.60(+6.25%)
Nov 20, 2002	9.550	9.760	9.400	9.600	49,700	+0.15(+1.59%)
Nov 19, 2002	9.200	10.00	9.100	9.450	31,400	+0.32(+3.50%)
Nov 18, 2002	8.650	9.150	8.620	9.130	31,500	+0.48(+5.55%)
Nov 15, 2002	8.400	8.920	8.400	8.650	46,500	+0.05(+0.58%)
Nov 14, 2002	8.660	8.800	8.600	8.600	35,400	+0.04(+0.47%)
Nov 13, 2002	8.300	8.680	8.300	8.560	56,200	-0.16(-1.83%)
Nov 12, 2002	8.710	9.030	8.710	8.720	22,500	+0.06(+0.69%)
Nov 11, 2002	8.410	8.750	8.380	8.660	61,400	+0.20(+2.36%)
Nov 08, 2002	8.550	8.900	8.370	8.460	72,100	+0.11(+1.32%)
Nov 07, 2002	8.650	8.750	8.310	8.350	84,700	-0.20(-2.34%)
Nov 06, 2002	8.100	8.900	8.050	8.550	169,700	+1.50(+21.28%)
Nov 05, 2002	7.200	7.360	7.050	7.050	52,900	-0.58(-7.60%)
Nov 04, 2002	8.450	8.450	7.100	7.630	115,500	-0.67(-8.07%)
Nov 01, 2002	9.690	9.690	8.250	8.300	123,100	-1.39(-14.34%)
Oct 31, 2002	10.01	10.01	9.310	9.690	14,800	-0.28(-2.81%)
Oct 30, 2002	10.15	10.15	9.750	9.970	25,600	-0.18(-1.77%)
Oct 29, 2002	10.40	10.40	9.800	10.15	81,900	-0.50(-4.69%)
Oct 28, 2002	11.25	11.33	10.65	10.65	15,000	-1.10(-9.36%)
Oct 25, 2002	12.10	12.10	11.37	11.75	37,000	-0.40(-3.29%)
Oct 24, 2002	12.27	12.89	11.17	12.15	57,000	-0.02(-0.16%)
Oct 23, 2002	11.75	12.20	11.10	12.17	36,800	-0.13(-1.06%)
Oct 22, 2002	12.80	12.90	12.25	12.30	22,000	-0.60(-4.65%)
Oct 21, 2002	13.06	13.06	12.78	12.90	22,100	-0.26(-1.98%)
Oct 18, 2002	13.76	13.76	13.16	13.16	18,600	-0.40(-2.95%)
Oct 17, 2002	13.46	13.88	13.46	13.56	24,400	-0.10(-0.73%)
Oct 16, 2002	14.05	14.10	13.20	13.66	26,300	-0.39(-2.78%)
Oct 15, 2002	13.90	14.40	13.74	14.05	38,300	+0.25(+1.81%)
Oct 14, 2002	13.55	13.90	12.75	13.80	19,100	+0.15(+1.10%)
Oct 11, 2002	14.26	14.30	13.35	13.65	24,100	-0.56(-3.94%)
Oct 10, 2002	13.90	14.23	13.87	14.21	26,600	+0.21(+1.50%)
Oct 09, 2002	15.29	15.29	13.90	14.00	32,300	-1.49(-9.62%)
Oct 08, 2002	16.10	16.20	15.35	15.49	31,300	-0.78(-4.79%)
Oct 07, 2002	16.11	16.37	15.85	16.27	15,600	+0.06(+0.37%)
Oct 04, 2002	16.65	16.75	16.11	16.21	17,700	-0.64(-3.80%)
Oct 03, 2002	17.05	17.15	16.85	16.85	19,600	-0.10(-0.59%)
Oct 02, 2002	17.09	17.09	16.87	16.95	30,000	-0.14(-0.82%)
Oct 01, 2002	16.97	17.10	16.79	17.09	38,300	+0.09(+0.53%)
Sep 30, 2002	17.00	17.00	16.75	17.00	430,000	+0.21(+1.25%)
Sep 27, 2002	16.75	17.04	16.75	16.79	23,800	-0.06(-0.36%)
Sep 26, 2002	16.85	17.05	16.71	16.85	22,200	+0.00(+0.00%)
Sep 25, 2002	16.30	16.96	16.30	16.85	15,100	+0.67(+4.14%)
Sep 24, 2002	16.21	16.76	16.12	16.18	30,300	-0.11(-0.68%)
Sep 23, 2002	16.60	16.60	16.23	16.29	39,900	-0.41(-2.46%)
Sep 20, 2002	16.87	17.04	16.70	16.70	31,100	+0.08(+0.48%)
Sep 19, 2002	16.87	16.95	16.56	16.62	13,800	-0.15(-0.89%)
Sep 18, 2002	16.95	17.04	16.70	16.77	35,800	-0.21(-1.24%)
Sep 17, 2002	16.98	17.04	16.60	16.98	410,000	+0.10(+0.59%)
Sep 16, 2002	16.64	17.00	16.31	16.88	23,400	+0.14(+0.84%)
Sep 13, 2002	16.20	16.74	16.20	16.74	16,700	+0.41(+2.51%)
Sep 12, 2002	16.54	16.54	16.10	16.33	40,700	-0.31(-1.86%)
Sep 11, 2002	16.85	16.95	16.40	16.64	26,700	-0.11(-0.66%)
Sep 10, 2002	16.80	16.85	16.51	16.75	33,800	-0.20(-1.18%)
Sep 09, 2002	16.90	17.00	16.75	16.95	14,500	+0.05(+0.30%)
Sep 06, 2002	16.50	16.90	16.41	16.90	6,800	+0.50(+3.05%)
Sep 05, 2002	16.35	16.89	16.32	16.40	41,000	-0.30(-1.80%)
Sep 04, 2002	16.90	16.90	16.68	16.70	8,400	-0.29(-1.71%)
Sep 03, 2002	17.10	17.13	16.40	16.99	29,900	-0.01(-0.06%)
Aug 30, 2002	16.75	17.15	16.75	17.00	52,400	+0.21(+1.25%)
Aug 29, 2002	16.30	16.79	16.25	16.79	72,200	+0.49(+3.01%)
Aug 28, 2002	16.72	16.77	16.30	16.30	46,300	-0.52(-3.09%)
Aug 27, 2002	16.95	17.00	16.77	16.82	11,200	-0.03(-0.18%)
Aug 26, 2002	17.00	17.00	16.85	16.85	200,000	-0.14(-0.82%)
Aug 23, 2002	16.90	17.00	16.89	16.99	18,200	-0.01(-0.06%)
Aug 22, 2002	17.00	17.00	16.90	17.00	26,500	+0.00(+0.00%)
Aug 21, 2002	16.81	17.00	16.81	17.00	26,200	+0.23(+1.37%)
Aug 20, 2002	16.88	16.89	16.62	16.77	6,800	+0.07(+0.42%)
Aug 16, 2002	16.57	16.85	16.57	16.70	13,700	+0.15(+0.91%)
Aug 15, 2002	17.25	17.25	16.37	16.55	28,900	-0.69(-4.00%)
Aug 14, 2002	16.15	17.24	16.15	17.24	13,500	+1.03(+6.35%)
Aug 13, 2002	17.15	17.15	16.21	16.21	17,100	-1.03(-5.97%)
Aug 12, 2002	16.50	17.24	16.50	17.24	22,500	+0.45(+2.68%)
Aug 07, 2002	16.74	16.97	16.55	16.79	50,600	+0.06(+0.36%)
Aug 06, 2002	16.75	16.75	16.40	16.73	32,300	+0.08(+0.48%)
Aug 05, 2002	16.60	16.86	16.60	16.65	21,500	+0.24(+1.46%)
Aug 02, 2002	16.80	16.80	16.41	16.41	16,200	-0.46(-2.73%)
Aug 01, 2002	16.75	16.87	16.41	16.87	30,600	+0.22(+1.32%)
Jul 31, 2002	16.89	16.89	16.45	16.65	45,900	-0.20(-1.19%)
Jul 30, 2002	16.85	16.99	16.60	16.85	58,400	-0.13(-0.77%)
Jul 29, 2002	17.30	17.40	16.45	16.98	54,900	-0.32(-1.85%)
Jul 26, 2002	16.88	17.30	16.20	17.30	26,700	+0.32(+1.88%)
Jul 25, 2002	16.85	17.00	16.35	16.98	30,300	-0.01(-0.06%)
Jul 24, 2002	15.40	16.99	15.15	16.99	41,400	+1.14(+7.19%)
Jul 23, 2002	16.36	16.62	15.80	15.85	15,500	-0.51(-3.12%)
Jul 22, 2002	17.02	17.05	16.30	16.36	77,600	-0.65(-3.82%)
Jul 19, 2002	16.10	17.36	16.10	17.01	20,000	+0.42(+2.53%)
Jul 17, 2002	16.16	16.59	15.72	16.59	18,200	+0.72(+4.54%)
Jul 12, 2002	17.01	17.01	15.65	15.87	51,800	-1.13(-6.65%)
Jul 11, 2002	16.74	17.16	16.65	17.00	29,400	+0.01(+0.06%)
Jul 10, 2002	17.00	17.16	16.78	16.99	61,100	-0.21(-1.22%)
Jul 09, 2002	17.55	17.81	16.45	17.20	148,900	-0.50(-2.82%)
Jul 08, 2002	18.35	18.35	17.70	17.70	44,900	-0.65(-3.54%)
Jul 05, 2002	18.06	18.59	17.90	18.35	7,500	+0.30(+1.66%)
Jul 04, 2002	17.74	18.05	17.40	18.05	38,100	+0.00(+0.00%)
Jul 03, 2002	17.74	18.05	17.40	18.05	38,100	+0.06(+0.33%)
Jul 02, 2002	18.25	18.33	17.92	17.99	30,100	-0.46(-2.49%)
Jul 01, 2002	18.95	19.02	18.45	18.45	58,000	-0.25(-1.34%)
Jun 28, 2002	18.20	18.79	18.20	18.70	96,100	+0.35(+1.91%)
Jun 27, 2002	18.99	19.30	18.05	18.35	151,900	-0.39(-2.08%)
Jun 26, 2002	17.60	18.75	17.24	18.74	149,200	+1.39(+8.01%)
Jun 25, 2002	16.50	17.45	16.50	17.35	65,100	+1.07(+6.57%)
Jun 21, 2002	16.40	16.48	15.51	16.28	44,300	-0.02(-0.12%)
Jun 20, 2002	15.80	16.45	15.14	16.30	47,500	+0.05(+0.31%)
Jun 19, 2002	17.86	17.96	16.10	16.25	83,900	-1.71(-9.52%)
Jun 18, 2002	17.90	18.09	17.75	17.96	33,200	+0.16(+0.90%)
Jun 17, 2002	17.20	18.10	17.20	17.80	214,400	+0.70(+4.09%)
Jun 14, 2002	17.05	17.45	16.90	17.10	161,800	+0.13(+0.77%)
Jun 12, 2002	16.00	16.97	16.00	16.97	58,100	+1.02(+6.39%)
Jun 11, 2002	15.42	16.17	15.42	15.95	13,800	+0.44(+2.84%)
Jun 10, 2002	14.83	15.82	14.68	15.51	36,600	+0.65(+4.37%)
Jun 07, 2002	14.00	15.02	13.90	14.86	24,600	+0.86(+6.14%)
Jun 06, 2002	15.25	15.25	14.00	14.00	10,600	-1.35(-8.79%)
Jun 05, 2002	15.25	15.38	14.50	15.35	49,000	-0.40(-2.54%)
May 31, 2002	15.00	16.50	15.00	15.75	59,600	+2.67(+20.41%)
May 28, 2002	12.75	13.36	12.75	13.08	42,700	+0.53(+4.22%)
May 27, 2002	13.20	13.00	12.03	12.55	28,900	+0.00(+0.00%)
May 24, 2002	13.20	13.00	12.03	12.55	28,900	-0.75(-5.64%)
May 23, 2002	13.65	13.65	13.10	13.30	9,400	-0.35(-2.56%)
May 22, 2002	13.91	13.91	12.81	13.65	42,000	-0.26(-1.87%)
May 21, 2002	14.95	15.00	13.54	13.91	35,300	-0.79(-5.37%)
May 20, 2002	14.95	14.95	14.10	14.70	24,600	+0.00(+0.00%)
May 17, 2002	14.50	15.00	14.50	14.70	289,700	-0.76(-4.92%)
May 16, 2002	16.40	16.49	15.40	15.46	141,400	-1.03(-6.25%)
May 15, 2002	15.70	16.49	15.70	16.49	11,500	+0.58(+3.65%)
May 14, 2002	16.40	16.45	15.61	15.91	19,400	-0.08(-0.50%)
May 13, 2002	15.02	15.99	15.02	15.99	15,300	+0.99(+6.60%)
May 10, 2002	16.20	16.20	15.00	15.00	59,400	-1.01(-6.31%)
May 09, 2002	16.36	16.99	16.01	16.01	12,600	-0.45(-2.73%)
May 08, 2002	16.25	16.90	16.00	16.46	18,500	+0.00(+0.00%)
May 07, 2002	15.73	17.09	15.25	16.46	57,600	+0.48(+3.00%)
May 06, 2002	15.67	16.30	15.55	15.98	6,100	+0.28(+1.78%)
May 03, 2002	15.94	16.00	15.70	15.70	4,900	-0.10(-0.63%)
May 02, 2002	15.99	16.69	15.50	15.80	53,100	-0.14(-0.88%)
May 01, 2002	14.40	16.49	14.40	15.94	45,600	+1.44(+9.93%)
Apr 30, 2002	13.57	14.65	13.57	14.50	17,600	+1.00(+7.41%)
Apr 29, 2002	13.55	13.64	13.50	13.50	4,400	-0.10(-0.74%)
Apr 26, 2002	13.10	13.75	13.10	13.60	21,400	+0.40(+3.03%)
Apr 25, 2002	13.50	13.70	13.20	13.20	18,200	-0.15(-1.12%)
Apr 24, 2002	12.15	13.50	12.15	13.35	63,700	+1.25(+10.33%)
Apr 23, 2002	12.36	12.36	12.10	12.10	6,000	-0.25(-2.02%)
Apr 22, 2002	13.40	13.40	12.35	12.35	30,600	-1.15(-8.52%)
Apr 19, 2002	14.05	14.10	13.50	13.50	31,600	-0.63(-4.46%)
Apr 18, 2002	13.56	14.30	13.30	14.13	23,900	+0.57(+4.20%)
Apr 17, 2002	13.98	13.98	13.27	13.56	55,600	-0.39(-2.80%)
Apr 16, 2002	12.35	14.30	12.35	13.95	56,300	+1.70(+13.88%)
Apr 15, 2002	13.50	14.05	12.20	12.25	100,900	-1.24(-9.19%)
Apr 12, 2002	11.80	13.49	11.80	13.49	75,200	+1.69(+14.32%)
Apr 11, 2002	12.20	12.50	11.76	11.80	34,100	-0.40(-3.28%)
Apr 10, 2002	11.25	12.20	11.25	12.20	24,000	+1.00(+8.93%)
Apr 09, 2002	11.60	11.60	11.20	11.20	13,400	-0.40(-3.45%)
Apr 08, 2002	11.80	12.00	11.54	11.60	410,000	-0.10(-0.85%)
Apr 05, 2002	10.60	11.85	10.60	11.70	104,700	+1.70(+17.00%)
Apr 04, 2002	9.930	10.00	9.930	10.00	15,200	+0.02(+0.20%)
Apr 03, 2002	9.980	9.990	9.900	9.980	9,900	+0.03(+0.30%)
Apr 02, 2002	9.980	10.00	9.950	9.950	3,300	-0.01(-0.10%)