Stoneridge Inc (NY: SRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	10.46	10.80	10.33	10.36	37,600	-0.06(-0.58%)
Mar 29, 2007	10.01	10.78	10.01	10.42	97,000	+0.42(+4.20%)
Mar 28, 2007	10.00	10.18	9.970	10.00	42,800	-0.05(-0.50%)
Mar 27, 2007	9.840	10.19	9.750	10.05	64,400	+0.26(+2.66%)
Mar 26, 2007	10.55	10.58	9.790	9.790	72,400	-0.41(-4.02%)
Mar 23, 2007	10.16	10.26	10.07	10.20	216,000	+0.00(+0.00%)
Mar 22, 2007	10.21	10.40	10.12	10.20	50,900	-0.10(-0.97%)
Mar 21, 2007	11.09	11.09	10.27	10.30	29,600	-0.79(-7.12%)
Mar 20, 2007	11.38	11.39	10.93	11.09	22,200	-0.29(-2.55%)
Mar 19, 2007	10.90	11.44	10.81	11.38	27,400	+0.38(+3.45%)
Mar 16, 2007	10.80	11.07	10.80	11.00	13,000	+0.13(+1.20%)
Mar 15, 2007	11.02	11.02	10.83	10.87	13,400	-0.11(-1.00%)
Mar 14, 2007	11.00	11.00	10.93	10.98	12,500	-0.01(-0.09%)
Mar 13, 2007	10.98	11.13	10.76	10.99	35,700	+0.01(+0.09%)
Mar 12, 2007	10.52	10.99	10.43	10.98	40,600	+0.57(+5.48%)
Mar 09, 2007	10.45	10.49	10.36	10.41	10,500	-0.04(-0.38%)
Mar 08, 2007	10.44	10.51	10.39	10.45	26,800	+0.00(+0.00%)
Mar 07, 2007	10.50	10.55	10.40	10.45	38,100	+0.05(+0.48%)
Mar 06, 2007	10.70	10.70	10.10	10.40	102,100	-0.33(-3.08%)
Mar 05, 2007	10.97	11.17	10.57	10.73	42,500	-0.24(-2.19%)
Mar 02, 2007	11.41	11.70	10.88	10.97	32,200	-0.44(-3.86%)
Mar 01, 2007	11.40	11.49	11.33	11.41	13,000	+0.02(+0.18%)
Feb 28, 2007	11.30	11.49	11.30	11.39	11,300	-0.04(-0.35%)
Feb 27, 2007	11.70	11.80	11.22	11.43	29,900	-0.31(-2.64%)
Feb 26, 2007	11.87	11.97	11.69	11.74	21,100	-0.07(-0.59%)
Feb 23, 2007	12.20	12.26	11.80	11.81	24,000	-0.36(-2.96%)
Feb 22, 2007	11.97	12.68	11.97	12.17	84,900	+0.00(+0.00%)
Feb 21, 2007	11.71	12.49	11.70	12.17	71,800	+0.46(+3.93%)
Feb 20, 2007	11.78	11.80	11.68	11.71	17,300	-0.05(-0.43%)
Feb 16, 2007	11.77	11.80	11.76	11.76	9,100	+0.09(+0.77%)
Feb 15, 2007	11.60	11.80	11.55	11.67	26,800	-0.13(-1.10%)
Feb 14, 2007	11.70	11.80	11.68	11.80	33,800	+0.00(+0.00%)
Feb 13, 2007	10.75	11.99	10.72	11.80	85,500	+1.09(+10.18%)
Feb 12, 2007	10.32	10.75	10.28	10.71	56,800	+0.61(+6.04%)
Feb 09, 2007	10.00	10.28	10.00	10.10	101,300	+0.10(+1.00%)
Feb 08, 2007	10.75	10.75	9.790	10.00	125,200	-0.74(-6.89%)
Feb 07, 2007	11.00	11.00	10.68	10.74	32,800	-0.26(-2.36%)
Feb 06, 2007	10.75	11.25	10.73	11.00	73,300	+0.08(+0.73%)
Feb 05, 2007	10.04	10.92	10.04	10.92	43,100	+0.88(+8.76%)
Feb 02, 2007	10.09	10.10	9.930	10.04	93,700	-0.11(-1.08%)
Feb 01, 2007	10.25	10.30	9.990	10.15	24,000	-0.08(-0.78%)
Jan 31, 2007	9.950	10.55	9.950	10.23	166,800	+0.57(+5.90%)
Jan 30, 2007	9.650	9.680	9.290	9.660	21,500	+0.01(+0.10%)
Jan 29, 2007	9.660	9.730	9.530	9.650	31,500	-0.05(-0.52%)
Jan 26, 2007	9.700	9.710	9.620	9.700	22,900	-0.01(-0.10%)
Jan 25, 2007	9.600	9.710	9.560	9.710	14,700	+0.18(+1.89%)
Jan 24, 2007	9.470	9.550	9.470	9.530	6,800	+0.07(+0.74%)
Jan 23, 2007	9.400	9.630	9.350	9.460	17,600	+0.01(+0.11%)
Jan 22, 2007	9.360	9.490	9.360	9.450	10,500	+0.10(+1.07%)
Jan 19, 2007	9.230	9.350	9.230	9.350	4,600	+0.05(+0.54%)
Jan 18, 2007	9.250	9.300	9.200	9.300	28,200	+0.04(+0.43%)
Jan 17, 2007	9.340	9.390	9.230	9.260	8,300	-0.09(-0.96%)
Jan 16, 2007	9.050	9.360	9.000	9.350	16,900	+0.33(+3.66%)
Jan 12, 2007	8.990	9.050	8.951	9.020	81,000	+0.10(+1.12%)
Jan 11, 2007	8.920	8.960	8.810	8.920	8,900	-0.03(-0.34%)
Jan 10, 2007	8.690	9.050	8.690	8.950	13,300	+0.27(+3.11%)
Jan 09, 2007	8.380	8.690	8.380	8.680	4,700	+0.27(+3.21%)
Jan 08, 2007	8.450	8.490	8.320	8.410	10,800	-0.04(-0.47%)
Jan 05, 2007	8.370	8.450	8.340	8.450	10,000	+0.04(+0.48%)
Jan 04, 2007	8.330	8.430	8.260	8.410	3,500	+0.16(+1.94%)