Stoneridge Inc (NY: SRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	4.520	4.600	4.340	4.560	256,270	+0.03(+0.66%)
Dec 30, 2008	3.740	4.550	3.670	4.530	430,882	+0.83(+22.43%)
Dec 29, 2008	3.660	3.860	3.620	3.700	366,946	+0.13(+3.64%)
Dec 26, 2008	3.920	3.920	3.370	3.570	157,400	-0.36(-9.16%)
Dec 24, 2008	3.520	3.950	3.430	3.930	304,087	+0.41(+11.65%)
Dec 23, 2008	3.620	3.740	3.390	3.520	147,813	-0.08(-2.22%)
Dec 22, 2008	3.690	3.700	3.100	3.600	560,151	-0.10(-2.70%)
Dec 19, 2008	3.230	3.740	3.180	3.700	180,351	+0.65(+21.31%)
Dec 18, 2008	3.690	3.730	3.010	3.050	94,893	-0.64(-17.34%)
Dec 17, 2008	3.620	3.730	3.570	3.690	121,507	+0.01(+0.27%)
Dec 16, 2008	3.760	3.770	3.580	3.680	91,336	+0.01(+0.27%)
Dec 15, 2008	3.940	4.000	3.500	3.670	195,959	-0.26(-6.62%)
Dec 12, 2008	3.890	4.050	3.820	3.930	103,845	-0.12(-2.96%)
Dec 11, 2008	4.000	4.360	3.880	4.050	219,405	-0.05(-1.22%)
Dec 10, 2008	3.860	4.190	3.810	4.100	87,999	+0.28(+7.33%)
Dec 09, 2008	4.210	4.360	3.750	3.820	63,591	-0.45(-10.54%)
Dec 08, 2008	3.810	4.370	3.600	4.270	164,947	+0.58(+15.72%)
Dec 05, 2008	3.670	3.800	3.570	3.690	0	-0.01(-0.27%)
Dec 04, 2008	3.940	3.980	3.590	3.700	95,457	-0.29(-7.27%)
Dec 03, 2008	3.820	4.100	3.600	3.990	148,414	+0.27(+7.26%)
Dec 02, 2008	3.440	3.780	3.440	3.720	184,342	+0.29(+8.45%)
Dec 01, 2008	4.490	4.530	3.420	3.430	74,155	-1.18(-25.60%)
Nov 28, 2008	4.570	4.610	4.460	4.610	20,600	+0.02(+0.44%)
Nov 26, 2008	3.630	4.650	3.580	4.590	126,445	+0.79(+20.79%)
Nov 25, 2008	4.810	5.150	3.650	3.800	339,607	-1.00(-20.83%)
Nov 24, 2008	3.020	5.100	3.020	4.800	197,829	+1.88(+64.38%)
Nov 21, 2008	2.490	2.960	2.450	2.920	133,200	+0.50(+20.66%)
Nov 20, 2008	2.750	2.750	2.320	2.420	115,974	-0.37(-13.26%)
Nov 19, 2008	3.300	3.300	2.790	2.790	182,267	-0.51(-15.45%)
Nov 18, 2008	3.830	3.880	3.220	3.300	139,875	-0.51(-13.39%)
Nov 17, 2008	4.220	4.220	3.750	3.810	100,799	-0.48(-11.19%)
Nov 14, 2008	4.860	4.870	4.270	4.290	0	-0.67(-13.51%)
Nov 13, 2008	4.310	4.960	3.940	4.960	131,584	+0.67(+15.62%)
Nov 12, 2008	4.770	4.800	4.270	4.290	101,777	-0.49(-10.25%)
Nov 11, 2008	4.750	5.020	4.660	4.780	169,474	+0.00(+0.00%)
Nov 10, 2008	5.130	5.340	4.770	4.780	172,269	-0.21(-4.21%)
Nov 07, 2008	4.970	5.040	3.350	4.990	156,091	+0.02(+0.40%)
Nov 06, 2008	5.180	5.290	4.960	4.970	156,757	-0.21(-4.05%)
Nov 05, 2008	5.470	5.710	5.150	5.180	103,108	-0.29(-5.30%)
Nov 04, 2008	5.690	5.750	5.340	5.470	192,402	-0.20(-3.53%)
Nov 03, 2008	5.800	5.800	5.580	5.670	188,139	-0.02(-0.35%)
Oct 31, 2008	5.620	5.750	5.500	5.690	200,864	+0.08(+1.43%)
Oct 30, 2008	5.710	5.750	5.470	5.610	147,820	+0.02(+0.36%)
Oct 29, 2008	5.900	5.950	5.480	5.590	141,344	-0.17(-2.95%)
Oct 28, 2008	6.060	6.210	5.330	5.760	121,129	-0.18(-3.03%)
Oct 27, 2008	6.530	6.530	5.890	5.940	98,170	-0.69(-10.41%)
Oct 24, 2008	6.670	7.440	6.500	6.630	105,070	-0.74(-10.04%)
Oct 23, 2008	7.070	7.550	6.940	7.370	126,208	+0.17(+2.36%)
Oct 22, 2008	7.580	7.860	7.090	7.200	60,054	-0.63(-8.05%)
Oct 21, 2008	8.130	8.440	7.830	7.830	80,902	-0.43(-5.21%)
Oct 20, 2008	7.630	8.290	7.610	8.260	119,943	+0.69(+9.11%)
Oct 17, 2008	7.500	7.970	7.290	7.570	0	-0.30(-3.81%)
Oct 16, 2008	7.200	7.890	6.890	7.870	196,812	+0.68(+9.46%)
Oct 15, 2008	8.320	8.620	7.190	7.190	69,562	-1.28(-15.11%)
Oct 14, 2008	8.370	8.780	7.950	8.470	216,281	+0.22(+2.67%)
Oct 13, 2008	7.530	8.310	7.480	8.250	193,310	+0.79(+10.59%)
Oct 10, 2008	6.840	7.940	6.110	7.460	276,700	+0.22(+3.04%)
Oct 09, 2008	7.970	8.740	7.200	7.240	226,303	-0.51(-6.58%)
Oct 08, 2008	7.920	8.530	7.550	7.750	230,919	-0.54(-6.51%)
Oct 07, 2008	9.220	9.410	8.260	8.290	117,664	-0.88(-9.60%)
Oct 06, 2008	9.400	9.630	8.370	9.170	159,600	-0.48(-4.97%)
Oct 03, 2008	9.400	10.39	9.260	9.650	0	+0.37(+3.99%)
Oct 02, 2008	10.21	10.21	9.220	9.280	129,654	-1.04(-10.08%)