Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Standard Motor Products (NY: SMP )

31.64 -0.31 (-0.97%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2010 8.735 8.871 8.014 8.083 321,254 -0.67(-7.63%)
Apr 29, 2010 8.257 8.773 8.128 8.750 193,500 +0.59(+7.25%)
Apr 28, 2010 8.030 8.250 7.923 8.159 139,342 +0.17(+2.09%)
Apr 27, 2010 8.310 8.431 7.946 7.992 169,174 -0.35(-4.18%)
Apr 26, 2010 8.469 8.522 8.303 8.341 86,919 -0.10(-1.17%)
Apr 23, 2010 8.409 8.439 8.105 8.439 151,416 +0.05(+0.63%)
Apr 22, 2010 8.181 8.394 7.984 8.386 86,725 +0.11(+1.28%)
Apr 21, 2010 8.265 8.341 8.121 8.280 120,802 +0.02(+0.18%)
Apr 20, 2010 8.181 8.303 8.045 8.265 99,067 +0.11(+1.30%)
Apr 19, 2010 8.045 8.196 7.697 8.159 129,169 +0.15(+1.89%)
Apr 16, 2010 8.196 8.341 7.863 8.007 127,637 -0.20(-2.40%)
Apr 15, 2010 8.143 8.227 8.007 8.204 118,494 +0.08(+0.93%)
Apr 14, 2010 8.007 8.166 7.840 8.128 94,521 +0.15(+1.90%)
Apr 13, 2010 7.825 8.030 7.772 7.977 83,347 +0.09(+1.15%)
Apr 12, 2010 7.961 7.984 7.764 7.886 128,866 -0.14(-1.70%)
Apr 09, 2010 8.060 8.136 7.870 8.022 70,114 -0.07(-0.84%)
Apr 08, 2010 7.840 8.105 7.749 8.090 138,631 +0.23(+2.89%)
Apr 07, 2010 7.961 8.113 7.825 7.863 141,311 -0.15(-1.89%)
Apr 06, 2010 8.280 8.363 7.901 8.014 158,372 +0.11(+1.34%)
Apr 05, 2010 7.961 8.371 7.825 7.908 254,575 +0.02(+0.19%)
Apr 01, 2010 7.620 7.893 7.893 7.893 228,031 +0.37(+4.94%)
Mar 31, 2010 7.848 7.870 7.522 7.522 237,121 -0.38(-4.80%)
Mar 30, 2010 8.030 8.143 7.863 7.901 131,336 -0.14(-1.79%)
Mar 29, 2010 8.257 8.394 7.977 8.045 167,174 -0.15(-1.85%)
Mar 26, 2010 8.371 8.538 8.151 8.196 176,944 -0.10(-1.19%)
Mar 25, 2010 8.454 8.485 8.280 8.295 237,373 -0.05(-0.64%)
Mar 24, 2010 8.136 8.401 8.007 8.348 391,016 +0.21(+2.61%)
Mar 23, 2010 7.795 8.189 7.764 8.136 379,793 +0.42(+5.40%)
Mar 22, 2010 7.203 7.734 7.203 7.719 199,841 +0.48(+6.60%)
Mar 19, 2010 7.294 7.340 7.127 7.241 324,712 -0.03(-0.42%)
Mar 18, 2010 7.317 7.347 7.127 7.271 138,110 +0.02(+0.31%)
Mar 17, 2010 7.279 7.484 7.135 7.249 188,260 -0.01(-0.10%)
Mar 16, 2010 7.233 7.271 7.112 7.256 244,160 +0.04(+0.53%)
Mar 15, 2010 7.264 7.287 7.196 7.218 340,594 -0.35(-4.61%)
Mar 12, 2010 7.787 7.795 7.567 7.567 338,311 -0.17(-2.16%)
Mar 11, 2010 7.552 7.787 7.431 7.734 244,937 +0.08(+0.99%)
Mar 10, 2010 7.825 7.999 7.597 7.658 337,062 -0.06(-0.79%)
Mar 09, 2010 7.704 8.052 7.530 7.719 342,964 +0.02(+0.20%)
Mar 08, 2010 8.014 8.014 7.681 7.704 340,433 -0.27(-3.33%)
Mar 05, 2010 6.983 8.151 6.983 7.969 1,118,608 +1.42(+21.64%)
Mar 04, 2010 6.581 6.703 6.384 6.551 206,922 -0.04(-0.58%)
Mar 03, 2010 6.619 6.680 6.475 6.589 138,157 -0.01(-0.12%)
Mar 02, 2010 6.490 6.627 6.346 6.597 155,940 +0.19(+2.96%)
Mar 01, 2010 6.202 6.521 6.142 6.407 209,282 +0.26(+4.19%)
Feb 26, 2010 6.460 6.506 6.142 6.149 123,426 -0.32(-4.92%)
Feb 25, 2010 6.392 6.498 6.202 6.468 128,646 -0.04(-0.58%)
Feb 24, 2010 6.293 6.634 6.271 6.506 135,425 +0.23(+3.62%)
Feb 23, 2010 6.346 6.430 5.990 6.278 257,169 -0.11(-1.66%)
Feb 22, 2010 6.422 6.468 6.195 6.384 85,412 -0.05(-0.71%)
Feb 19, 2010 6.339 6.430 6.278 6.430 137,880 +0.09(+1.44%)
Feb 18, 2010 6.331 6.407 6.142 6.339 191,265 +0.02(+0.24%)
Feb 17, 2010 6.278 6.331 6.172 6.324 204,107 +0.16(+2.58%)
Feb 16, 2010 5.929 6.180 5.770 6.164 216,461 +0.28(+4.77%)
Feb 12, 2010 5.816 5.884 5.884 5.884 287,644 -0.01(-0.13%)
Feb 11, 2010 5.823 5.899 5.641 5.891 186,808 +0.06(+1.04%)
Feb 10, 2010 5.702 5.899 5.474 5.831 144,283 +0.08(+1.32%)
Feb 09, 2010 5.860 5.860 5.393 5.755 195,058 -0.02(-0.26%)
Feb 08, 2010 5.672 5.883 5.499 5.770 183,048 +0.08(+1.32%)
Feb 05, 2010 5.665 5.725 5.273 5.695 296,487 -0.04(-0.66%)
Feb 04, 2010 5.943 6.026 5.702 5.732 397,115 -0.23(-3.91%)
Feb 03, 2010 5.981 6.094 5.883 5.966 117,572 -0.06(-1.00%)
Feb 02, 2010 5.928 6.056 5.875 6.026 282,076 +0.16(+2.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.