Stoneridge Inc (NY: SRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	9.950	10.55	9.950	10.23	166,800	+0.57(+5.90%)
Jan 30, 2007	9.650	9.680	9.290	9.660	21,500	+0.01(+0.10%)
Jan 29, 2007	9.660	9.730	9.530	9.650	31,500	-0.05(-0.52%)
Jan 26, 2007	9.700	9.710	9.620	9.700	22,900	-0.01(-0.10%)
Jan 25, 2007	9.600	9.710	9.560	9.710	14,700	+0.18(+1.89%)
Jan 24, 2007	9.470	9.550	9.470	9.530	6,800	+0.07(+0.74%)
Jan 23, 2007	9.400	9.630	9.350	9.460	17,600	+0.01(+0.11%)
Jan 22, 2007	9.360	9.490	9.360	9.450	10,500	+0.10(+1.07%)
Jan 19, 2007	9.230	9.350	9.230	9.350	4,600	+0.05(+0.54%)
Jan 18, 2007	9.250	9.300	9.200	9.300	28,200	+0.04(+0.43%)
Jan 17, 2007	9.340	9.390	9.230	9.260	8,300	-0.09(-0.96%)
Jan 16, 2007	9.050	9.360	9.000	9.350	16,900	+0.33(+3.66%)
Jan 12, 2007	8.990	9.050	8.951	9.020	81,000	+0.10(+1.12%)
Jan 11, 2007	8.920	8.960	8.810	8.920	8,900	-0.03(-0.34%)
Jan 10, 2007	8.690	9.050	8.690	8.950	13,300	+0.27(+3.11%)
Jan 09, 2007	8.380	8.690	8.380	8.680	4,700	+0.27(+3.21%)
Jan 08, 2007	8.450	8.490	8.320	8.410	10,800	-0.04(-0.47%)
Jan 05, 2007	8.370	8.450	8.340	8.450	10,000	+0.04(+0.48%)
Jan 04, 2007	8.330	8.430	8.260	8.410	3,500	+0.16(+1.94%)
Jan 03, 2007	8.190	8.290	8.190	8.250	10,200	+0.06(+0.73%)
Dec 29, 2006	8.010	8.190	8.010	8.190	20,000	+0.16(+1.99%)
Dec 28, 2006	8.000	8.060	8.000	8.030	7,100	+0.03(+0.37%)
Dec 27, 2006	8.010	8.040	7.950	8.000	8,300	-0.06(-0.74%)
Dec 26, 2006	8.150	8.150	7.960	8.060	12,400	-0.17(-2.07%)
Dec 22, 2006	8.190	8.230	8.130	8.230	2,500	+0.02(+0.24%)
Dec 21, 2006	8.130	8.210	8.130	8.210	1,800	+0.13(+1.61%)
Dec 20, 2006	7.950	8.080	7.950	8.080	3,600	+0.08(+1.00%)
Dec 19, 2006	8.050	8.050	7.990	8.000	1,000	-0.03(-0.37%)
Dec 18, 2006	7.920	8.100	7.920	8.030	12,800	+0.16(+2.03%)
Dec 15, 2006	7.880	7.900	7.750	7.870	22,800	-0.03(-0.38%)
Dec 14, 2006	7.890	7.950	7.860	7.900	8,000	+0.00(+0.00%)
Dec 13, 2006	7.850	7.940	7.850	7.900	1,200	+0.01(+0.13%)
Dec 12, 2006	7.700	7.900	7.690	7.890	11,100	+0.15(+1.94%)
Dec 11, 2006	8.010	8.160	7.740	7.740	15,000	-0.26(-3.25%)
Dec 08, 2006	7.990	8.000	7.800	8.000	19,400	+0.02(+0.25%)
Dec 07, 2006	7.750	8.000	7.750	7.980	10,100	+0.23(+2.97%)
Dec 06, 2006	7.670	7.810	7.650	7.750	19,500	+0.08(+1.04%)
Dec 05, 2006	7.660	7.690	7.660	7.670	10,400	+0.11(+1.46%)
Dec 04, 2006	7.450	7.600	7.380	7.560	88,400	+0.15(+2.02%)
Dec 01, 2006	7.360	7.410	7.290	7.410	43,100	+0.17(+2.35%)
Nov 30, 2006	7.350	7.350	7.220	7.240	2,800	-0.09(-1.23%)
Nov 29, 2006	7.400	7.400	7.285	7.330	12,700	+0.17(+2.37%)
Nov 28, 2006	7.160	7.210	7.160	7.160	4,700	-0.05(-0.69%)
Nov 27, 2006	7.210	7.210	7.200	7.210	2,000	+0.05(+0.70%)
Nov 24, 2006	7.210	7.210	7.160	7.160	11,300	-0.05(-0.69%)
Nov 22, 2006	7.150	7.240	7.150	7.210	22,400	+0.03(+0.42%)
Nov 21, 2006	7.160	7.180	7.150	7.180	2,500	+0.02(+0.28%)
Nov 20, 2006	7.180	7.183	7.130	7.160	16,100	-0.02(-0.28%)
Nov 17, 2006	7.110	7.180	7.070	7.180	8,100	-0.04(-0.55%)
Nov 16, 2006	7.450	7.580	7.200	7.220	21,500	-0.13(-1.77%)
Nov 15, 2006	7.410	7.420	7.310	7.350	6,500	-0.09(-1.21%)
Nov 14, 2006	7.450	7.460	7.400	7.440	10,000	-0.02(-0.27%)
Nov 13, 2006	7.250	7.500	7.250	7.460	18,100	+0.22(+3.04%)
Nov 10, 2006	7.130	7.260	7.120	7.240	9,800	+0.10(+1.40%)
Nov 09, 2006	7.050	7.140	7.000	7.140	23,400	+0.05(+0.71%)
Nov 08, 2006	7.290	7.290	7.090	7.090	23,200	-0.24(-3.27%)
Nov 07, 2006	7.570	7.570	7.250	7.330	11,300	-0.17(-2.27%)
Nov 06, 2006	7.350	7.520	7.300	7.500	5,900	+0.20(+2.74%)
Nov 03, 2006	7.130	7.300	7.130	7.300	12,700	+0.17(+2.38%)
Nov 02, 2006	7.000	7.130	6.910	7.130	20,500	+0.07(+0.99%)