Stoneridge Inc (NY: SRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	10.12	10.55	10.02	10.29	335,000	+0.23(+2.29%)
Oct 30, 2007	10.20	10.22	10.00	10.06	139,900	-0.14(-1.37%)
Oct 29, 2007	10.05	10.24	10.00	10.20	82,400	+0.11(+1.09%)
Oct 26, 2007	9.620	10.18	9.430	10.09	126,500	+0.64(+6.77%)
Oct 25, 2007	9.270	9.700	9.270	9.450	81,700	+0.23(+2.49%)
Oct 24, 2007	9.310	9.390	8.900	9.220	53,200	-0.14(-1.50%)
Oct 23, 2007	9.780	9.830	9.230	9.360	50,900	-0.41(-4.20%)
Oct 22, 2007	9.000	9.840	8.920	9.770	87,700	+0.62(+6.78%)
Oct 19, 2007	9.970	9.970	9.100	9.150	106,400	-0.86(-8.59%)
Oct 18, 2007	9.930	10.40	9.930	10.01	127,000	-0.01(-0.10%)
Oct 17, 2007	10.08	10.20	9.490	10.02	83,000	+0.14(+1.42%)
Oct 16, 2007	9.830	10.39	9.800	9.880	62,600	+0.04(+0.41%)
Oct 15, 2007	10.03	10.53	9.760	9.840	111,800	-0.14(-1.40%)
Oct 12, 2007	10.32	10.44	9.970	9.980	132,000	-0.40(-3.85%)
Oct 11, 2007	10.98	11.02	10.33	10.38	58,300	-0.52(-4.77%)
Oct 10, 2007	11.00	11.00	10.60	10.90	63,700	-0.08(-0.73%)
Oct 09, 2007	10.24	11.10	10.10	10.98	121,000	+0.75(+7.33%)
Oct 08, 2007	10.46	10.52	10.10	10.23	96,200	-0.20(-1.92%)
Oct 05, 2007	10.64	10.70	10.22	10.43	81,900	-0.05(-0.48%)
Oct 04, 2007	10.26	10.60	10.21	10.48	77,000	+0.22(+2.14%)
Oct 03, 2007	10.26	10.39	10.20	10.26	44,800	-0.10(-0.97%)
Oct 02, 2007	10.51	10.51	10.25	10.36	80,900	-0.16(-1.52%)
Oct 01, 2007	10.23	10.66	10.23	10.52	61,400	+0.32(+3.14%)
Sep 28, 2007	10.88	10.88	10.20	10.20	98,300	-0.71(-6.51%)
Sep 27, 2007	10.61	10.95	10.20	10.91	108,900	+0.23(+2.15%)
Sep 26, 2007	10.57	10.78	10.23	10.68	91,200	+0.09(+0.85%)
Sep 25, 2007	10.41	10.69	10.21	10.59	36,500	+0.07(+0.67%)
Sep 24, 2007	10.76	10.90	10.05	10.52	167,400	-0.20(-1.87%)
Sep 21, 2007	10.57	10.81	10.35	10.72	92,700	+0.25(+2.39%)
Sep 20, 2007	10.56	11.00	10.40	10.47	99,000	-0.13(-1.23%)
Sep 19, 2007	11.04	11.07	10.00	10.60	284,100	-0.24(-2.21%)
Sep 18, 2007	10.12	10.85	10.00	10.84	175,900	+0.76(+7.54%)
Sep 17, 2007	10.55	10.69	9.950	10.08	49,300	-0.48(-4.55%)
Sep 14, 2007	10.57	10.57	10.15	10.56	80,200	-0.11(-1.03%)
Sep 13, 2007	10.03	11.07	9.970	10.67	69,500	+0.70(+7.02%)
Sep 12, 2007	10.08	10.08	9.740	9.970	66,400	-0.17(-1.68%)
Sep 11, 2007	10.37	10.37	9.760	10.14	76,800	-0.10(-0.98%)
Sep 10, 2007	10.27	10.27	9.630	10.24	118,500	+0.18(+1.79%)
Sep 07, 2007	10.20	11.13	9.960	10.06	59,700	-0.18(-1.76%)
Sep 06, 2007	10.37	10.48	9.900	10.24	106,800	-0.12(-1.16%)
Sep 05, 2007	10.52	10.61	10.11	10.36	139,200	-0.29(-2.72%)
Sep 04, 2007	10.44	10.66	10.19	10.65	73,100	+0.21(+2.01%)
Aug 31, 2007	10.53	10.60	10.26	10.44	56,900	+0.04(+0.38%)
Aug 30, 2007	10.70	10.77	10.31	10.40	105,500	-0.44(-4.06%)
Aug 29, 2007	10.49	10.91	10.11	10.84	71,800	+0.39(+3.73%)
Aug 28, 2007	10.85	10.97	10.36	10.45	91,800	-0.48(-4.39%)
Aug 27, 2007	10.96	11.14	10.83	10.93	61,400	-0.10(-0.91%)
Aug 24, 2007	11.19	11.37	10.94	11.03	64,100	-0.16(-1.43%)
Aug 23, 2007	11.64	11.89	11.08	11.19	97,500	-0.31(-2.70%)
Aug 22, 2007	10.90	11.79	10.90	11.50	212,400	+0.79(+7.38%)
Aug 21, 2007	10.80	11.18	10.59	10.71	100,700	-0.11(-1.02%)
Aug 20, 2007	11.00	11.33	10.34	10.82	96,600	-0.15(-1.37%)
Aug 17, 2007	11.34	11.48	10.85	10.97	107,400	+0.17(+1.57%)
Aug 16, 2007	10.67	10.94	10.07	10.80	119,600	+0.23(+2.18%)
Aug 15, 2007	10.15	11.02	10.10	10.57	106,600	+0.43(+4.24%)
Aug 14, 2007	10.01	11.18	10.01	10.14	240,800	+0.16(+1.60%)
Aug 13, 2007	11.18	12.44	9.840	9.980	330,100	-0.98(-8.94%)
Aug 10, 2007	9.000	11.12	8.850	10.96	345,900	+1.81(+19.78%)
Aug 09, 2007	10.10	10.37	9.140	9.150	354,900	-1.20(-11.59%)
Aug 08, 2007	11.00	11.08	10.00	10.35	382,500	-0.65(-5.91%)
Aug 07, 2007	11.23	11.25	10.95	11.00	109,800	-0.34(-3.00%)
Aug 06, 2007	11.31	11.80	10.99	11.34	162,200	-0.18(-1.56%)
Aug 03, 2007	12.02	12.03	11.44	11.52	146,800	-0.32(-2.70%)
Aug 02, 2007	12.00	12.18	11.55	11.84	102,500	-0.37(-3.03%)