Stoneridge Inc (NY: SRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	14.50	14.65	14.43	14.57	117,038	+0.14(+0.97%)
Apr 29, 2008	14.20	14.46	14.05	14.43	87,220	+0.19(+1.33%)
Apr 28, 2008	13.85	14.68	13.78	14.24	253,776	+0.19(+1.35%)
Apr 25, 2008	14.16	14.16	13.63	14.05	65,016	-0.03(-0.21%)
Apr 24, 2008	13.85	14.10	13.59	14.08	137,346	+0.28(+2.03%)
Apr 23, 2008	13.68	13.99	13.59	13.80	121,926	+0.07(+0.51%)
Apr 22, 2008	13.54	13.79	13.22	13.73	109,337	+0.11(+0.81%)
Apr 21, 2008	14.00	14.00	13.41	13.62	143,668	-0.41(-2.92%)
Apr 18, 2008	14.00	14.10	13.91	14.03	106,557	+0.27(+1.96%)
Apr 17, 2008	13.42	13.89	13.41	13.76	63,700	+0.33(+2.46%)
Apr 16, 2008	13.01	13.58	13.00	13.43	105,463	+0.39(+2.99%)
Apr 15, 2008	13.17	13.20	12.96	13.04	215,561	-0.05(-0.38%)
Apr 14, 2008	13.28	13.45	12.84	13.09	153,797	-0.09(-0.68%)
Apr 11, 2008	13.92	14.14	13.15	13.18	111,000	-0.72(-5.18%)
Apr 10, 2008	13.49	13.96	13.30	13.90	96,300	+0.41(+3.04%)
Apr 09, 2008	13.95	14.13	13.46	13.49	82,300	-0.51(-3.64%)
Apr 08, 2008	14.00	14.20	13.52	14.00	194,100	-0.07(-0.50%)
Apr 07, 2008	14.23	14.44	13.93	14.07	94,300	+0.22(+1.59%)
Apr 04, 2008	13.80	14.14	13.76	13.85	118,800	+0.07(+0.51%)
Apr 03, 2008	13.61	13.98	13.49	13.78	174,725	+0.17(+1.25%)
Apr 02, 2008	13.66	13.89	13.59	13.61	110,300	-0.16(-1.16%)
Apr 01, 2008	13.65	13.80	13.64	13.77	125,400	+0.32(+2.38%)
Mar 31, 2008	13.45	13.65	13.24	13.45	75,300	+0.25(+1.89%)
Mar 28, 2008	13.70	13.88	13.01	13.20	95,300	-0.60(-4.35%)
Mar 27, 2008	14.03	14.09	13.61	13.80	91,600	-0.18(-1.29%)
Mar 26, 2008	14.00	14.21	13.80	13.98	139,900	-0.17(-1.20%)
Mar 25, 2008	13.99	14.23	13.91	14.15	156,200	+0.34(+2.46%)
Mar 24, 2008	13.12	14.07	13.12	13.81	212,610	+0.74(+5.66%)
Mar 21, 2008	13.30	13.47	13.01	13.07	263,305	+0.00(+0.00%)
Mar 20, 2008	13.30	13.47	13.01	13.07	263,305	+0.45(+3.57%)
Mar 19, 2008	12.42	12.95	12.42	12.62	173,357	+0.26(+2.10%)
Mar 18, 2008	12.82	12.82	12.16	12.36	160,300	-0.13(-1.04%)
Mar 17, 2008	11.94	12.79	11.94	12.49	174,527	+0.22(+1.79%)
Mar 14, 2008	12.70	12.70	11.92	12.27	107,000	-0.18(-1.45%)
Mar 13, 2008	11.94	12.61	11.82	12.45	235,200	+0.36(+2.98%)
Mar 12, 2008	12.06	12.25	11.60	12.09	236,206	-0.11(-0.90%)
Mar 11, 2008	11.16	12.20	11.16	12.20	220,500	+1.14(+10.31%)
Mar 10, 2008	11.70	11.77	10.97	11.06	60,200	-0.54(-4.66%)
Mar 07, 2008	10.95	11.95	10.71	11.60	290,000	+0.42(+3.76%)
Mar 06, 2008	12.03	12.07	11.18	11.18	455,095	-0.85(-7.07%)
Mar 05, 2008	11.51	12.05	11.41	12.03	357,000	+0.62(+5.43%)
Mar 04, 2008	11.20	11.49	10.89	11.41	76,740	+0.16(+1.42%)
Mar 03, 2008	10.80	11.29	10.64	11.25	126,200	+0.47(+4.36%)
Feb 29, 2008	10.72	10.92	10.62	10.78	86,900	-0.01(-0.09%)
Feb 28, 2008	11.26	11.40	10.58	10.79	90,300	-0.49(-4.34%)
Feb 27, 2008	11.88	11.88	11.13	11.28	86,400	-0.60(-5.05%)
Feb 26, 2008	11.09	12.35	10.99	11.88	111,711	+0.75(+6.74%)
Feb 25, 2008	10.79	11.26	10.49	11.13	85,600	+0.43(+4.02%)
Feb 22, 2008	10.97	10.97	10.39	10.70	77,158	-0.15(-1.38%)
Feb 21, 2008	11.44	11.61	10.80	10.85	66,000	-0.53(-4.66%)
Feb 20, 2008	10.87	11.47	10.57	11.38	62,800	+0.50(+4.60%)
Feb 19, 2008	10.56	11.24	10.56	10.88	88,079	+0.32(+3.03%)
Feb 18, 2008	10.98	11.07	10.36	10.56	0	+0.00(+0.00%)
Feb 15, 2008	10.98	11.07	10.36	10.56	99,700	-0.50(-4.52%)
Feb 14, 2008	11.28	11.49	10.91	11.06	157,900	-0.17(-1.51%)
Feb 13, 2008	10.55	11.25	10.46	11.23	116,800	+0.89(+8.61%)
Feb 12, 2008	9.790	10.41	9.790	10.34	153,934	+0.41(+4.13%)
Feb 11, 2008	9.000	10.01	8.920	9.930	159,500	+1.01(+11.32%)
Feb 08, 2008	9.400	9.550	8.920	8.920	76,600	-0.52(-5.51%)
Feb 07, 2008	9.280	9.620	9.180	9.440	73,000	+0.15(+1.61%)
Feb 06, 2008	9.080	9.740	9.080	9.290	102,800	+0.36(+4.03%)
Feb 05, 2008	9.280	9.330	8.920	8.930	64,300	-0.59(-6.20%)
Feb 04, 2008	9.170	9.580	8.830	9.520	119,000	+0.35(+3.82%)