Stoneridge Inc (NY: SRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	8.150	8.290	8.020	8.040	78,050	-0.17(-2.07%)
Dec 28, 2007	8.550	8.610	8.190	8.210	56,100	-0.33(-3.86%)
Dec 27, 2007	9.030	9.170	8.330	8.540	104,093	-0.39(-4.37%)
Dec 26, 2007	8.420	8.990	8.310	8.930	56,700	+0.34(+3.96%)
Dec 24, 2007	8.420	8.730	8.310	8.590	23,900	+0.35(+4.25%)
Dec 21, 2007	9.220	9.310	8.140	8.240	141,800	-0.69(-7.73%)
Dec 20, 2007	8.380	9.000	8.060	8.930	60,700	+0.62(+7.46%)
Dec 19, 2007	8.410	8.410	8.060	8.310	43,000	-0.06(-0.72%)
Dec 18, 2007	8.090	8.400	7.880	8.370	77,700	+0.37(+4.62%)
Dec 17, 2007	8.000	8.140	7.730	8.000	76,000	+0.00(+0.00%)
Dec 14, 2007	8.680	8.690	8.000	8.000	92,600	-0.87(-9.81%)
Dec 13, 2007	8.460	8.890	8.460	8.870	49,600	+0.28(+3.26%)
Dec 12, 2007	8.400	8.630	8.140	8.590	59,600	+0.48(+5.92%)
Dec 11, 2007	8.320	8.400	8.010	8.110	201,300	-0.07(-0.86%)
Dec 10, 2007	8.320	8.420	8.060	8.180	52,500	-0.23(-2.73%)
Dec 07, 2007	8.800	8.870	8.370	8.410	26,400	-0.32(-3.67%)
Dec 06, 2007	8.420	8.740	8.070	8.730	79,500	+0.23(+2.71%)
Dec 05, 2007	8.190	8.500	8.190	8.500	40,178	+0.42(+5.20%)
Dec 04, 2007	8.120	8.370	8.010	8.080	73,400	-0.10(-1.22%)
Dec 03, 2007	8.150	8.470	8.150	8.180	61,200	-0.14(-1.68%)
Nov 30, 2007	8.200	8.450	8.080	8.320	98,900	+0.12(+1.46%)
Nov 29, 2007	8.740	8.810	8.150	8.200	50,400	-0.49(-5.64%)
Nov 28, 2007	8.400	8.850	8.400	8.690	102,600	+0.29(+3.45%)
Nov 27, 2007	8.290	8.640	8.040	8.400	132,900	+0.10(+1.20%)
Nov 26, 2007	8.720	8.720	8.220	8.300	114,700	-0.46(-5.25%)
Nov 23, 2007	8.400	8.920	8.330	8.760	22,200	+0.40(+4.78%)
Nov 21, 2007	8.500	8.650	8.280	8.360	44,900	-0.20(-2.34%)
Nov 20, 2007	8.730	8.740	8.320	8.560	84,400	-0.20(-2.28%)
Nov 19, 2007	9.190	9.290	8.500	8.760	108,200	-0.57(-6.11%)
Nov 16, 2007	9.230	9.330	8.990	9.330	149,000	+0.12(+1.30%)
Nov 15, 2007	9.300	9.310	9.060	9.210	109,000	-0.17(-1.81%)
Nov 14, 2007	9.450	9.610	9.200	9.380	96,700	-0.03(-0.32%)
Nov 13, 2007	9.300	9.500	9.070	9.410	98,900	+0.18(+1.95%)
Nov 12, 2007	9.370	9.850	9.190	9.230	161,500	-0.03(-0.32%)
Nov 09, 2007	9.300	9.490	9.170	9.260	516,700	-0.15(-1.59%)
Nov 08, 2007	9.120	9.680	8.720	9.410	139,500	+0.57(+6.45%)
Nov 07, 2007	9.620	10.00	8.810	8.840	310,400	-0.94(-9.61%)
Nov 06, 2007	9.490	9.790	8.900	9.780	154,600	+0.30(+3.16%)
Nov 05, 2007	9.920	10.04	9.360	9.480	242,350	-0.53(-5.29%)
Nov 02, 2007	10.10	11.12	9.830	10.01	371,200	+0.52(+5.48%)
Nov 01, 2007	10.03	10.10	9.350	9.490	218,200	-0.80(-7.77%)
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%)