Stoneridge Inc (NY: SRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	11.05	11.37	10.80	11.25	99,414	+0.39(+3.59%)
Sep 29, 2008	11.87	12.08	10.82	10.86	104,729	-1.26(-10.40%)
Sep 26, 2008	12.24	12.44	11.74	12.12	0	-0.34(-2.73%)
Sep 25, 2008	13.10	13.36	12.43	12.46	110,868	-0.55(-4.23%)
Sep 24, 2008	12.95	13.09	12.50	13.01	249,852	+0.04(+0.31%)
Sep 23, 2008	13.22	13.25	12.92	12.97	193,027	-0.36(-2.70%)
Sep 22, 2008	13.85	14.00	13.21	13.33	83,705	-0.72(-5.12%)
Sep 19, 2008	14.82	14.95	12.79	14.05	0	+0.34(+2.48%)
Sep 18, 2008	12.10	13.71	12.05	13.71	192,501	+1.86(+15.70%)
Sep 17, 2008	12.84	12.90	11.82	11.85	191,604	-1.29(-9.82%)
Sep 16, 2008	12.39	13.55	12.05	13.14	179,405	+0.47(+3.71%)
Sep 15, 2008	12.63	13.06	12.11	12.67	141,450	-0.44(-3.36%)
Sep 12, 2008	12.71	13.20	12.57	13.11	0	+0.14(+1.08%)
Sep 11, 2008	12.46	13.02	12.18	12.97	132,457	+0.43(+3.43%)
Sep 10, 2008	12.33	12.61	12.17	12.54	130,879	+0.46(+3.81%)
Sep 09, 2008	12.15	12.44	11.99	12.08	293,222	-0.02(-0.17%)
Sep 08, 2008	12.39	12.39	11.72	12.10	271,239	+0.15(+1.26%)
Sep 05, 2008	11.49	12.05	11.46	11.95	0	+0.26(+2.22%)
Sep 04, 2008	12.20	12.20	11.64	11.69	153,855	-0.74(-5.95%)
Sep 03, 2008	12.77	12.77	12.04	12.43	154,472	-0.34(-2.66%)
Sep 02, 2008	12.75	13.40	12.38	12.77	145,871	+0.07(+0.55%)
Aug 29, 2008	13.62	13.62	12.62	12.70	0	-0.93(-6.82%)
Aug 28, 2008	12.86	13.79	12.86	13.63	222,176	+0.76(+5.91%)
Aug 27, 2008	13.99	14.01	12.53	12.87	374,719	-1.27(-8.98%)
Aug 26, 2008	14.14	14.15	14.01	14.14	78,382	-0.04(-0.28%)
Aug 25, 2008	14.06	14.63	14.03	14.18	174,176	+0.10(+0.71%)
Aug 22, 2008	14.08	14.53	13.99	14.08	0	+0.03(+0.21%)
Aug 21, 2008	15.10	15.21	14.00	14.05	148,459	-1.23(-8.05%)
Aug 20, 2008	15.45	16.18	15.21	15.28	127,256	-0.04(-0.26%)
Aug 19, 2008	15.75	16.00	15.20	15.32	86,809	-0.45(-2.85%)
Aug 18, 2008	16.73	16.76	15.69	15.77	82,632	-0.86(-5.17%)
Aug 15, 2008	17.01	17.01	16.34	16.63	0	-0.15(-0.89%)
Aug 14, 2008	16.05	17.00	15.75	16.78	177,563	+0.73(+4.55%)
Aug 13, 2008	15.71	16.46	15.63	16.05	122,897	+0.35(+2.23%)
Aug 12, 2008	15.36	16.23	15.31	15.70	168,641	+0.32(+2.08%)
Aug 11, 2008	15.56	15.99	15.13	15.38	164,107	-0.41(-2.60%)
Aug 08, 2008	14.03	15.97	14.03	15.79	147,983	+1.60(+11.28%)
Aug 07, 2008	14.97	14.97	14.05	14.19	132,095	-0.97(-6.40%)
Aug 06, 2008	15.36	15.40	14.61	15.16	231,598	-0.24(-1.56%)
Aug 05, 2008	14.30	15.56	14.12	15.40	182,735	+1.37(+9.76%)
Aug 04, 2008	13.74	14.25	13.48	14.03	325,506	+0.24(+1.74%)
Aug 01, 2008	13.37	14.42	13.00	13.79	375,896	+0.62(+4.71%)
Jul 31, 2008	15.70	16.00	13.08	13.17	504,692	-4.92(-27.20%)
Jul 30, 2008	17.56	18.20	17.50	18.09	152,700	+0.44(+2.49%)
Jul 29, 2008	17.65	17.80	17.51	17.65	166,082	+0.03(+0.17%)
Jul 28, 2008	17.90	18.15	17.50	17.62	84,894	-0.42(-2.33%)
Jul 25, 2008	17.84	18.25	17.65	18.04	134,098	+0.37(+2.09%)
Jul 24, 2008	18.08	18.27	17.54	17.67	114,099	-0.37(-2.05%)
Jul 23, 2008	17.79	18.59	17.79	18.04	174,985	+0.07(+0.39%)
Jul 22, 2008	17.51	18.58	17.51	17.97	163,411	+0.28(+1.58%)
Jul 21, 2008	18.68	18.78	17.63	17.69	152,638	-1.06(-5.65%)
Jul 18, 2008	18.66	18.95	17.03	18.75	153,236	-0.06(-0.32%)
Jul 17, 2008	19.09	19.36	18.19	18.81	243,347	-0.25(-1.31%)
Jul 16, 2008	17.42	19.23	17.27	19.06	186,490	+1.71(+9.86%)
Jul 15, 2008	17.09	17.67	16.72	17.35	132,861	+0.05(+0.29%)
Jul 14, 2008	16.89	17.54	16.58	17.30	191,102	+0.65(+3.90%)
Jul 11, 2008	16.63	16.98	16.13	16.65	210,249	-0.16(-0.95%)
Jul 10, 2008	16.11	17.02	16.11	16.81	213,003	+0.71(+4.41%)
Jul 09, 2008	16.59	16.64	15.97	16.10	153,544	-0.35(-2.13%)
Jul 08, 2008	15.81	16.71	15.81	16.45	248,865	+0.77(+4.91%)
Jul 07, 2008	15.99	16.60	15.32	15.68	137,738	-0.20(-1.26%)
Jul 04, 2008	15.73	16.33	15.45	15.88	64,200	+0.00(+0.00%)
Jul 03, 2008	15.73	16.33	15.45	15.88	64,200	+0.23(+1.47%)
Jul 02, 2008	16.88	17.13	15.60	15.65	162,129	-1.28(-7.56%)