Stoneridge Inc (NY: SRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	15.70	16.00	13.08	13.17	504,692	-4.92(-27.20%)
Jul 30, 2008	17.56	18.20	17.50	18.09	152,700	+0.44(+2.49%)
Jul 29, 2008	17.65	17.80	17.51	17.65	166,082	+0.03(+0.17%)
Jul 28, 2008	17.90	18.15	17.50	17.62	84,894	-0.42(-2.33%)
Jul 25, 2008	17.84	18.25	17.65	18.04	134,098	+0.37(+2.09%)
Jul 24, 2008	18.08	18.27	17.54	17.67	114,099	-0.37(-2.05%)
Jul 23, 2008	17.79	18.59	17.79	18.04	174,985	+0.07(+0.39%)
Jul 22, 2008	17.51	18.58	17.51	17.97	163,411	+0.28(+1.58%)
Jul 21, 2008	18.68	18.78	17.63	17.69	152,638	-1.06(-5.65%)
Jul 18, 2008	18.66	18.95	17.03	18.75	153,236	-0.06(-0.32%)
Jul 17, 2008	19.09	19.36	18.19	18.81	243,347	-0.25(-1.31%)
Jul 16, 2008	17.42	19.23	17.27	19.06	186,490	+1.71(+9.86%)
Jul 15, 2008	17.09	17.67	16.72	17.35	132,861	+0.05(+0.29%)
Jul 14, 2008	16.89	17.54	16.58	17.30	191,102	+0.65(+3.90%)
Jul 11, 2008	16.63	16.98	16.13	16.65	210,249	-0.16(-0.95%)
Jul 10, 2008	16.11	17.02	16.11	16.81	213,003	+0.71(+4.41%)
Jul 09, 2008	16.59	16.64	15.97	16.10	153,544	-0.35(-2.13%)
Jul 08, 2008	15.81	16.71	15.81	16.45	248,865	+0.77(+4.91%)
Jul 07, 2008	15.99	16.60	15.32	15.68	137,738	-0.20(-1.26%)
Jul 04, 2008	15.73	16.33	15.45	15.88	64,200	+0.00(+0.00%)
Jul 03, 2008	15.73	16.33	15.45	15.88	64,200	+0.23(+1.47%)
Jul 02, 2008	16.88	17.13	15.60	15.65	162,129	-1.28(-7.56%)
Jul 01, 2008	16.84	17.15	16.60	16.93	196,671	-0.13(-0.76%)
Jun 30, 2008	17.27	17.83	16.92	17.06	245,958	-0.17(-0.99%)
Jun 27, 2008	16.90	17.38	16.60	17.23	324,066	+0.32(+1.89%)
Jun 26, 2008	16.93	17.10	16.41	16.91	273,007	-0.28(-1.63%)
Jun 25, 2008	16.20	17.48	16.20	17.19	132,731	+0.99(+6.11%)
Jun 24, 2008	16.91	16.93	16.15	16.20	125,631	-0.86(-5.04%)
Jun 23, 2008	17.52	17.61	17.04	17.06	135,823	-0.37(-2.12%)
Jun 20, 2008	17.43	17.57	16.59	17.43	169,085	-0.17(-0.97%)
Jun 19, 2008	17.76	17.84	17.33	17.60	196,198	+0.01(+0.06%)
Jun 18, 2008	17.37	17.75	17.30	17.59	108,986	-0.04(-0.23%)
Jun 17, 2008	17.72	18.07	17.51	17.63	99,692	-0.22(-1.23%)
Jun 16, 2008	17.54	17.98	17.40	17.85	277,098	+0.33(+1.88%)
Jun 13, 2008	17.27	17.69	17.15	17.52	292,567	+0.38(+2.22%)
Jun 12, 2008	17.08	17.77	17.08	17.14	120,436	+0.08(+0.47%)
Jun 11, 2008	17.48	17.60	17.06	17.06	121,268	-0.52(-2.96%)
Jun 10, 2008	17.37	17.79	17.11	17.58	137,067	+0.36(+2.09%)
Jun 09, 2008	16.97	17.66	16.94	17.22	139,758	+0.25(+1.47%)
Jun 06, 2008	17.70	17.70	16.97	16.97	147,560	-1.01(-5.62%)
Jun 05, 2008	17.90	18.16	17.66	17.98	153,076	+0.13(+0.73%)
Jun 04, 2008	16.95	17.90	16.82	17.85	253,472	+0.90(+5.31%)
Jun 03, 2008	16.91	17.14	16.65	16.95	125,772	+0.24(+1.44%)
Jun 02, 2008	16.83	17.05	16.48	16.71	142,280	-0.02(-0.12%)
May 30, 2008	16.54	16.97	16.33	16.73	98,816	+0.29(+1.76%)
May 29, 2008	16.30	16.74	16.19	16.44	154,242	+0.09(+0.55%)
May 28, 2008	16.74	16.78	16.17	16.35	151,381	-0.28(-1.68%)
May 27, 2008	16.12	16.85	16.07	16.63	170,250	+0.68(+4.26%)
May 26, 2008	16.27	16.57	15.76	15.95	0	+0.00(+0.00%)
May 23, 2008	16.27	16.57	15.76	15.95	138,018	-0.43(-2.63%)
May 22, 2008	16.11	17.10	16.09	16.38	135,097	+0.18(+1.11%)
May 21, 2008	16.70	16.90	16.12	16.20	104,666	-0.65(-3.86%)
May 20, 2008	16.71	17.11	16.66	16.85	86,750	+0.10(+0.60%)
May 19, 2008	16.66	17.18	16.65	16.75	166,444	+0.01(+0.06%)
May 16, 2008	17.12	17.12	16.46	16.74	124,826	-0.37(-2.16%)
May 15, 2008	16.30	17.14	16.21	17.11	153,278	+0.70(+4.27%)
May 14, 2008	15.94	16.72	15.94	16.41	189,389	+0.51(+3.21%)
May 13, 2008	15.82	16.17	15.51	15.90	145,589	+0.08(+0.51%)
May 12, 2008	15.40	16.18	15.40	15.82	136,567	+0.38(+2.46%)
May 09, 2008	15.11	15.50	15.00	15.44	59,585	+0.21(+1.38%)
May 08, 2008	15.34	15.40	14.95	15.23	154,113	-0.11(-0.72%)
May 07, 2008	15.44	15.98	15.06	15.34	213,885	-0.08(-0.52%)
May 06, 2008	14.11	15.97	14.08	15.42	203,318	+1.33(+9.44%)
May 05, 2008	14.10	14.22	12.74	14.09	340,481	-0.65(-4.41%)
May 02, 2008	15.89	18.74	14.58	14.74	312,284	-0.26(-1.73%)