| STONERIDGE, Inc. Add to My Watchlist | (NYSE: SRI) |
| STONERIDGE | 6.84 | - (+0.00%) | - |
| Historical Data for SRI |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 6.70 | 6.88 | 6.36 | 40,542 | 6.84 | +0.26 +3.95% |
| 02/08/10 | 6.51 | 6.86 | 6.26 | 92,154 | 6.58 | +0.07 +1.08% |
| 02/05/10 | 6.65 | 6.65 | 6.24 | 64,528 | 6.51 | -0.13 -1.96% |
| 02/04/10 | 7.18 | 7.18 | 6.60 | 84,057 | 6.64 | -0.61 -8.41% |
| 02/03/10 | 7.27 | 7.53 | 7.14 | 32,822 | 7.25 | -0.05 -0.68% |
| 02/02/10 | 7.18 | 7.43 | 6.92 | 88,407 | 7.30 | +0.11 +1.53% |
| 02/01/10 | 7.02 | 7.40 | 6.96 | 74,697 | 7.19 | +0.21 +3.01% |
| 01/29/10 | 7.28 | 7.29 | 6.92 | 71,774 | 6.98 | -0.28 -3.86% |
| 01/28/10 | 7.19 | 7.37 | 7.02 | 55,329 | 7.26 | +0.04 +0.55% |
| 01/27/10 | 7.16 | 7.41 | 7.05 | 39,471 | 7.22 | -0.04 -0.55% |
| 01/26/10 | 7.53 | 7.60 | 7.25 | 47,567 | 7.26 | -0.32 -4.22% |
| 01/25/10 | 8.09 | 8.09 | 7.43 | 53,513 | 7.58 | -0.43 -5.37% |
| 01/22/10 | 8.15 | 8.15 | 7.90 | 42,319 | 8.01 | -0.19 -2.32% |
| 01/21/10 | 8.44 | 8.53 | 8.11 | 86,507 | 8.20 | -0.24 -2.84% |
| 01/20/10 | 8.75 | 8.78 | 8.44 | 74,716 | 8.44 | -0.40 -4.52% |
| 01/19/10 | 8.71 | 8.86 | 8.51 | 52,670 | 8.84 | +0.19 +2.20% |
| 01/18/10 | 8.65 | 8.65 | 8.65 | 0 | 8.65 | 0.00 0.00% |
| 01/15/10 | 8.71 | 8.74 | 8.51 | 67,584 | 8.65 | -0.02 -0.23% |
| 01/14/10 | 8.69 | 8.86 | 8.65 | 28,073 | 8.67 | -0.04 -0.46% |
| 01/13/10 | 8.39 | 8.93 | 8.38 | 48,472 | 8.71 | +0.33 +3.94% |
| 01/12/10 | 8.80 | 8.98 | 8.35 | 32,440 | 8.38 | -0.51 -5.74% |
| 01/11/10 | 9.13 | 9.15 | 8.85 | 60,029 | 8.89 | -0.18 -1.98% |
| 01/08/10 | 8.89 | 9.20 | 8.88 | 48,592 | 9.07 | +0.10 +1.11% |
| 01/07/10 | 9.21 | 9.27 | 8.74 | 66,246 | 8.97 | -0.28 -3.03% |
| 01/06/10 | 9.38 | 9.43 | 9.07 | 82,932 | 9.25 | -0.13 -1.39% |
| 01/05/10 | 9.15 | 9.54 | 9.00 | 110,000 | 9.38 | +0.23 +2.51% |
| 01/04/10 | 9.22 | 9.30 | 8.94 | 92,031 | 9.15 | +0.14 +1.55% |
| 01/01/10 | 9.01 | 9.01 | 9.01 | 0 | 9.01 | 0.00 0.00% |
| 12/31/09 | 9.22 | 9.30 | 9.01 | 48,770 | 9.01 | -0.19 -2.07% |
| 12/30/09 | 9.19 | 9.36 | 9.03 | 46,506 | 9.20 | -0.05 -0.54% |
| 12/29/09 | 9.18 | 9.37 | 9.06 | 47,335 | 9.25 | -0.03 -0.32% |
| 12/28/09 | 9.14 | 9.38 | 9.00 | 34,102 | 9.28 | +0.17 +1.87% |
| 12/25/09 | 8.96 | 9.22 | 8.90 | 29,959 | 9.11 | 0.00 0.00% |
| 12/24/09 | 8.96 | 9.22 | 8.90 | 29,959 | 9.11 | +0.21 +2.36% |
| 12/23/09 | 8.56 | 8.94 | 8.46 | 47,820 | 8.90 | +0.45 +5.33% |
| 12/22/09 | 8.28 | 8.50 | 8.20 | 101,821 | 8.45 | +0.22 +2.67% |
| 12/21/09 | 8.36 | 8.36 | 8.10 | 51,047 | 8.23 | -0.08 -0.96% |
| 12/18/09 | 8.43 | 8.55 | 8.14 | 233,616 | 8.31 | -0.04 -0.48% |
| 12/17/09 | 8.03 | 8.43 | 7.96 | 56,159 | 8.35 | +0.24 +2.96% |
| 12/16/09 | 8.17 | 8.31 | 8.09 | 66,682 | 8.11 | +0.06 +0.75% |
| 12/15/09 | 7.69 | 8.09 | 7.54 | 103,908 | 8.05 | +0.35 +4.55% |
| 12/14/09 | 7.48 | 7.72 | 7.48 | 43,023 | 7.70 | +0.26 +3.49% |
| 12/11/09 | 7.56 | 7.57 | 7.33 | 49,796 | 7.44 | -0.07 -0.93% |
| 12/10/09 | 7.99 | 8.00 | 7.45 | 124,287 | 7.51 | -0.43 -5.42% |
| 12/09/09 | 7.74 | 7.98 | 7.60 | 48,523 | 7.94 | +0.23 +2.98% |
| 12/08/09 | 7.74 | 8.05 | 7.59 | 71,406 | 7.71 | -0.11 -1.41% |
| 12/07/09 | 7.63 | 8.03 | 7.59 | 41,152 | 7.82 | +0.21 +2.76% |
| 12/04/09 | 7.26 | 7.65 | 7.22 | 123,712 | 7.61 | +0.55 +7.79% |
| 12/03/09 | 7.00 | 7.30 | 6.99 | 104,281 | 7.06 | +0.08 +1.15% |
| 12/02/09 | 6.88 | 7.10 | 6.73 | 151,166 | 6.98 | +0.08 +1.16% |
| \/ Download Data To Spreadsheet | ||||||
