Stoneridge Inc (NY: SRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	14.90	15.21	14.66	14.75	207,933	-0.10(-0.67%)
Jan 28, 2011	15.29	15.29	14.58	14.85	362,095	-0.50(-3.26%)
Jan 27, 2011	15.43	15.52	15.19	15.35	129,347	+0.05(+0.33%)
Jan 26, 2011	15.18	15.67	14.88	15.30	264,630	+0.21(+1.39%)
Jan 25, 2011	14.77	15.30	14.65	15.09	280,656	+0.15(+1.00%)
Jan 24, 2011	14.77	15.07	14.77	14.94	154,596	+0.13(+0.88%)
Jan 21, 2011	15.18	15.45	14.71	14.81	237,036	-0.24(-1.59%)
Jan 20, 2011	15.00	15.15	14.65	15.05	122,293	-0.06(-0.40%)
Jan 19, 2011	15.66	15.69	14.94	15.11	127,044	-0.60(-3.82%)
Jan 18, 2011	15.61	15.77	15.40	15.71	98,925	+0.10(+0.64%)
Jan 14, 2011	15.93	15.94	15.60	15.61	237,192	-0.29(-1.82%)
Jan 13, 2011	15.98	16.04	15.74	15.90	46,449	-0.04(-0.25%)
Jan 12, 2011	16.27	16.27	15.77	15.94	284,558	-0.10(-0.62%)
Jan 11, 2011	16.27	16.35	15.93	16.04	115,488	-0.11(-0.68%)
Jan 10, 2011	16.25	16.41	15.92	16.15	178,724	-0.26(-1.58%)
Jan 07, 2011	16.43	16.64	16.20	16.41	203,063	-0.01(-0.06%)
Jan 06, 2011	16.83	16.87	16.26	16.42	198,742	-0.37(-2.20%)
Jan 05, 2011	16.02	17.22	15.60	16.79	489,735	+0.69(+4.29%)
Jan 04, 2011	16.23	16.33	15.80	16.10	610,287	-0.08(-0.49%)
Jan 03, 2011	16.04	16.29	15.86	16.18	273,531	+0.39(+2.47%)
Dec 31, 2010	16.02	16.07	15.75	15.79	48,350	-0.26(-1.62%)
Dec 30, 2010	16.01	16.27	15.98	16.05	63,442	-0.01(-0.06%)
Dec 29, 2010	15.93	16.29	15.59	16.06	406,515	+0.24(+1.52%)
Dec 28, 2010	16.63	16.77	15.71	15.82	184,947	-0.72(-4.35%)
Dec 27, 2010	16.41	16.63	16.21	16.54	83,892	+0.09(+0.55%)
Dec 23, 2010	16.49	16.51	16.33	16.45	284,198	+0.01(+0.06%)
Dec 22, 2010	17.16	17.19	16.10	16.44	419,997	-0.61(-3.58%)
Dec 21, 2010	16.75	17.11	16.66	17.05	386,655	+0.40(+2.40%)
Dec 20, 2010	16.23	16.84	16.11	16.65	182,445	+0.54(+3.35%)
Dec 17, 2010	15.95	16.22	15.88	16.11	277,833	+0.11(+0.69%)
Dec 16, 2010	16.10	16.21	15.84	16.00	208,374	-0.11(-0.68%)
Dec 15, 2010	15.86	16.40	15.81	16.11	309,760	+0.26(+1.64%)
Dec 14, 2010	15.47	16.01	15.35	15.85	274,308	+0.54(+3.53%)
Dec 13, 2010	15.74	15.77	15.06	15.31	418,441	-0.34(-2.17%)
Dec 10, 2010	15.77	15.77	15.38	15.65	255,068	-0.12(-0.76%)
Dec 09, 2010	15.90	15.90	15.32	15.77	413,843	+0.01(+0.06%)
Dec 08, 2010	14.99	15.89	14.76	15.76	434,066	+0.77(+5.14%)
Dec 07, 2010	15.66	15.66	14.80	14.99	132,506	-0.37(-2.41%)
Dec 06, 2010	14.95	15.36	14.71	15.36	137,315	+0.33(+2.20%)
Dec 03, 2010	14.69	15.17	14.60	15.03	110,267	+0.19(+1.28%)
Dec 02, 2010	14.43	15.03	14.43	14.84	262,852	+0.46(+3.20%)
Dec 01, 2010	13.30	14.65	13.19	14.38	784,936	+1.38(+10.62%)
Nov 30, 2010	13.02	13.22	12.79	13.00	194,991	-0.19(-1.44%)
Nov 29, 2010	13.04	13.35	12.82	13.19	163,707	+0.02(+0.15%)
Nov 26, 2010	12.86	13.46	12.86	13.17	189,537	+0.12(+0.92%)
Nov 24, 2010	12.89	13.05	13.05	13.05	134,080	+0.30(+2.35%)
Nov 23, 2010	12.69	12.95	12.52	12.75	137,714	-0.19(-1.47%)
Nov 22, 2010	12.90	13.03	12.53	12.94	202,205	-0.02(-0.15%)
Nov 19, 2010	13.09	13.17	12.86	12.96	179,096	-0.20(-1.52%)
Nov 18, 2010	12.98	13.28	12.71	13.16	231,259	+0.45(+3.54%)
Nov 17, 2010	12.54	12.78	12.54	12.71	178,020	+0.17(+1.36%)
Nov 16, 2010	12.43	12.62	12.32	12.54	309,791	-0.06(-0.48%)
Nov 15, 2010	12.82	12.88	12.51	12.60	206,353	-0.11(-0.87%)
Nov 12, 2010	12.61	12.83	12.25	12.71	170,248	-0.07(-0.55%)
Nov 11, 2010	12.82	12.90	12.64	12.78	68,020	-0.11(-0.85%)
Nov 10, 2010	12.73	13.00	12.50	12.89	161,399	+0.24(+1.90%)
Nov 09, 2010	12.56	13.19	12.41	12.65	398,403	+0.08(+0.64%)
Nov 08, 2010	12.54	12.89	12.54	12.57	98,089	-0.03(-0.24%)
Nov 05, 2010	12.49	12.72	12.23	12.60	297,373	+0.17(+1.37%)
Nov 04, 2010	11.80	12.52	11.56	12.43	628,242	+0.82(+7.06%)
Nov 03, 2010	11.33	11.90	11.31	11.61	3,477,029	+0.28(+2.47%)
Nov 02, 2010	11.20	11.73	11.16	11.33	437,392	+0.11(+0.98%)