Stoneridge Inc (NY: SRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	8.350	8.350	7.510	8.220	660,543	+1.32(+19.13%)
Nov 29, 2011	7.030	7.030	6.810	6.900	61,515	-0.09(-1.29%)
Nov 28, 2011	6.610	7.060	6.610	6.990	228,565	+0.73(+11.66%)
Nov 25, 2011	6.310	6.532	6.260	6.260	96,639	-0.11(-1.73%)
Nov 23, 2011	6.610	6.640	6.280	6.370	168,996	-0.33(-4.93%)
Nov 22, 2011	6.810	6.900	6.600	6.700	86,679	-0.09(-1.33%)
Nov 21, 2011	6.950	7.060	6.680	6.790	144,990	-0.41(-5.69%)
Nov 18, 2011	7.260	7.370	7.040	7.200	108,665	+0.02(+0.28%)
Nov 17, 2011	7.460	7.530	7.110	7.180	129,613	-0.31(-4.14%)
Nov 16, 2011	7.600	7.790	7.400	7.490	127,636	-0.24(-3.10%)
Nov 15, 2011	7.590	7.750	7.510	7.730	186,945	+0.09(+1.18%)
Nov 14, 2011	7.690	7.790	7.530	7.640	93,639	-0.12(-1.55%)
Nov 11, 2011	7.540	7.840	7.540	7.760	129,461	+0.36(+4.86%)
Nov 10, 2011	7.680	7.695	7.210	7.400	162,472	-0.12(-1.60%)
Nov 09, 2011	7.600	7.780	7.440	7.520	249,354	-0.42(-5.29%)
Nov 08, 2011	7.950	8.200	7.670	7.940	248,353	+0.14(+1.79%)
Nov 07, 2011	7.730	7.870	7.460	7.800	118,602	+0.08(+1.04%)
Nov 04, 2011	7.910	7.920	7.620	7.720	88,348	-0.28(-3.50%)
Nov 03, 2011	7.760	8.240	7.530	8.000	579,902	+0.40(+5.26%)
Nov 02, 2011	7.440	7.630	7.270	7.600	242,373	+0.33(+4.54%)
Nov 01, 2011	7.210	7.440	6.820	7.270	490,945	-0.60(-7.62%)
Oct 31, 2011	8.120	8.310	7.860	7.870	243,571	-0.43(-5.18%)
Oct 28, 2011	8.390	8.590	8.220	8.300	254,569	-0.14(-1.66%)
Oct 27, 2011	8.020	8.970	7.681	8.440	649,899	+0.64(+8.21%)
Oct 26, 2011	7.370	7.820	6.960	7.800	358,993	+0.58(+8.03%)
Oct 25, 2011	7.380	7.499	7.070	7.220	258,844	-0.19(-2.56%)
Oct 24, 2011	7.040	7.520	6.980	7.410	411,726	+0.43(+6.16%)
Oct 21, 2011	6.900	7.020	6.680	6.980	288,839	+0.25(+3.71%)
Oct 20, 2011	6.500	6.780	6.300	6.730	556,568	+0.30(+4.67%)
Oct 19, 2011	5.950	6.670	5.930	6.430	383,714	+0.44(+7.35%)
Oct 18, 2011	6.000	6.140	5.720	5.990	354,345	+0.05(+0.84%)
Oct 17, 2011	6.100	6.170	5.910	5.940	229,932	-0.26(-4.19%)
Oct 14, 2011	6.250	6.350	6.120	6.200	376,411	+0.06(+0.98%)
Oct 13, 2011	6.260	6.260	6.000	6.140	321,985	-0.20(-3.15%)
Oct 12, 2011	6.220	6.500	6.201	6.340	385,090	+0.20(+3.26%)
Oct 11, 2011	5.980	6.190	5.880	6.140	442,760	+0.04(+0.66%)
Oct 10, 2011	5.880	6.150	5.680	6.100	408,575	+0.40(+7.02%)
Oct 07, 2011	5.830	6.040	5.370	5.700	438,403	-0.13(-2.23%)
Oct 06, 2011	5.450	5.890	5.360	5.830	281,858	+0.32(+5.81%)
Oct 05, 2011	5.610	5.730	5.310	5.510	267,858	-0.11(-1.96%)
Oct 04, 2011	4.680	5.750	4.530	5.620	247,161	+0.89(+18.82%)
Oct 03, 2011	5.200	5.379	4.730	4.730	269,191	-0.49(-9.39%)
Sep 30, 2011	5.460	5.620	5.170	5.220	317,798	-0.40(-7.12%)
Sep 29, 2011	5.790	5.790	5.340	5.620	126,842	+0.03(+0.54%)
Sep 28, 2011	5.980	6.021	5.540	5.590	296,617	-0.41(-6.83%)
Sep 27, 2011	5.840	6.120	5.670	6.000	448,324	+0.37(+6.57%)
Sep 26, 2011	5.560	5.650	5.260	5.630	170,719	+0.16(+2.93%)
Sep 23, 2011	5.550	5.750	5.380	5.470	359,250	-0.09(-1.62%)
Sep 22, 2011	5.800	5.940	5.290	5.560	353,755	-0.47(-7.79%)
Sep 21, 2011	6.690	6.690	6.010	6.030	227,717	-0.65(-9.73%)
Sep 20, 2011	6.900	6.960	6.660	6.680	192,179	-0.20(-2.91%)
Sep 19, 2011	6.880	7.030	6.690	6.880	152,793	-0.18(-2.55%)
Sep 16, 2011	7.350	7.430	7.020	7.060	231,731	-0.30(-4.08%)
Sep 15, 2011	6.910	7.420	6.740	7.360	232,701	+0.54(+7.92%)
Sep 14, 2011	6.480	7.019	6.360	6.820	215,176	+0.42(+6.56%)
Sep 13, 2011	6.210	6.490	6.110	6.400	279,610	+0.23(+3.73%)
Sep 12, 2011	6.250	6.500	5.910	6.170	255,704	-0.20(-3.14%)
Sep 09, 2011	6.730	6.810	6.170	6.370	221,618	-0.49(-7.14%)
Sep 08, 2011	7.000	7.250	6.750	6.860	155,472	-0.21(-2.97%)
Sep 07, 2011	7.020	7.180	6.910	7.070	486,007	+0.24(+3.51%)
Sep 06, 2011	6.880	7.140	6.720	6.830	467,589	-0.44(-6.05%)
Sep 02, 2011	7.460	7.550	7.240	7.270	270,636	-0.43(-5.58%)