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

Standard Motor Products (NY: SMP )

31.95 +0.23 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jun 30, 2008 6.637 6.690 6.147 6.147 152,322 -0.50(-7.59%)
Jun 27, 2008 6.509 7.021 6.441 6.652 1,628,940 +0.14(+2.20%)
Jun 26, 2008 7.157 7.157 6.208 6.509 380,382 -0.72(-10.00%)
Jun 25, 2008 6.863 7.232 6.840 7.232 128,622 +0.38(+5.49%)
Jun 24, 2008 6.968 7.006 6.780 6.855 252,256 -0.20(-2.78%)
Jun 23, 2008 7.081 7.081 6.893 7.051 123,722 +0.08(+1.08%)
Jun 20, 2008 7.036 7.089 6.938 6.976 305,741 -0.09(-1.28%)
Jun 19, 2008 6.916 7.097 6.863 7.066 77,467 +0.12(+1.74%)
Jun 18, 2008 6.863 6.961 6.765 6.946 140,327 -0.06(-0.86%)
Jun 17, 2008 6.878 7.021 6.818 7.006 131,746 +0.11(+1.53%)
Jun 16, 2008 6.780 6.938 6.682 6.901 153,957 +0.11(+1.66%)
Jun 13, 2008 6.667 6.833 6.497 6.788 139,701 +0.19(+2.85%)
Jun 12, 2008 6.645 6.780 6.599 6.599 86,703 -0.01(-0.11%)
Jun 11, 2008 6.637 6.742 6.562 6.607 108,549 -0.08(-1.24%)
Jun 10, 2008 6.742 6.773 6.532 6.690 160,195 -0.11(-1.55%)
Jun 09, 2008 6.403 6.818 6.336 6.795 210,851 +0.38(+5.99%)
Jun 06, 2008 6.727 6.735 6.403 6.411 138,545 -0.29(-4.38%)
Jun 05, 2008 6.381 6.735 6.373 6.705 200,001 +0.32(+4.95%)
Jun 04, 2008 6.403 6.449 6.230 6.388 148,245 -0.03(-0.47%)
Jun 03, 2008 6.373 6.479 6.238 6.419 155,565 +0.05(+0.71%)
Jun 02, 2008 6.419 6.456 6.238 6.373 174,277 -0.03(-0.47%)
May 30, 2008 6.449 6.494 6.185 6.403 277,887 -0.04(-0.58%)
May 29, 2008 6.223 6.516 6.155 6.441 230,128 +0.20(+3.26%)
May 28, 2008 6.426 6.479 6.140 6.238 89,960 -0.19(-2.93%)
May 27, 2008 6.336 6.516 6.328 6.426 153,397 +0.04(+0.59%)
May 26, 2008 6.403 6.509 6.215 6.388 0 +0.00(+0.00%)
May 23, 2008 6.403 6.509 6.215 6.388 160,576 -0.06(-0.93%)
May 22, 2008 6.238 6.675 6.238 6.449 202,735 +0.25(+4.01%)
May 21, 2008 6.577 6.592 6.200 6.200 147,401 -0.35(-5.40%)
May 20, 2008 6.592 6.637 6.411 6.554 93,753 +0.00(+0.00%)
May 19, 2008 6.208 6.742 6.208 6.554 349,050 +0.35(+5.58%)
May 16, 2008 6.260 6.358 6.034 6.208 158,326 -0.05(-0.72%)
May 15, 2008 6.328 6.347 6.102 6.253 186,604 -0.08(-1.19%)
May 14, 2008 5.997 6.403 5.974 6.328 397,596 +0.37(+6.19%)
May 13, 2008 5.756 6.012 5.646 5.959 299,765 +0.21(+3.67%)
May 12, 2008 5.424 5.816 5.424 5.748 286,459 +0.41(+7.62%)
May 09, 2008 5.319 5.537 5.251 5.341 105,956 -0.01(-0.14%)
May 08, 2008 5.063 5.349 4.965 5.349 209,730 +0.32(+6.29%)
May 07, 2008 4.829 5.236 4.829 5.032 251,644 +0.30(+6.37%)
May 06, 2008 4.595 4.761 4.595 4.731 139,688 +0.15(+3.29%)
May 05, 2008 4.746 4.746 4.580 4.580 114,371 -0.17(-3.49%)
May 02, 2008 4.784 4.814 4.633 4.746 135,460 +0.01(+0.16%)
May 01, 2008 4.588 4.784 4.588 4.739 91,237 +0.16(+3.45%)
Apr 30, 2008 4.799 4.821 4.580 4.580 186,605 -0.20(-4.10%)
Apr 29, 2008 4.761 4.814 4.656 4.776 95,784 +0.06(+1.28%)
Apr 28, 2008 4.761 4.821 4.671 4.716 110,096 -0.05(-1.11%)
Apr 25, 2008 4.814 4.829 4.708 4.769 184,358 -0.04(-0.78%)
Apr 24, 2008 4.558 4.821 4.505 4.806 264,303 +0.25(+5.45%)
Apr 23, 2008 4.595 4.671 4.482 4.558 217,545 -0.02(-0.33%)
Apr 22, 2008 4.882 4.882 4.573 4.573 291,305 -0.37(-7.47%)
Apr 21, 2008 4.987 5.010 4.678 4.942 188,575 -0.05(-1.06%)
Apr 18, 2008 4.656 5.047 4.595 4.995 232,727 +0.41(+9.05%)
Apr 17, 2008 4.580 4.739 4.535 4.580 167,923 +0.00(+0.00%)
Apr 16, 2008 4.723 4.739 4.558 4.580 168,026 -0.09(-1.94%)
Apr 15, 2008 4.656 4.746 4.595 4.671 73,890 +0.04(+0.81%)
Apr 14, 2008 4.626 4.678 4.573 4.633 99,242 +0.00(+0.00%)
Apr 11, 2008 4.731 4.761 4.618 4.633 161,810 -0.14(-2.84%)
Apr 10, 2008 4.686 4.867 4.678 4.769 119,400 +0.10(+2.10%)
Apr 09, 2008 4.972 4.972 4.671 4.671 225,725 -0.33(-6.63%)
Apr 08, 2008 4.821 5.032 4.678 5.002 97,896 +0.17(+3.43%)
Apr 07, 2008 5.040 5.040 4.814 4.837 114,289 -0.20(-3.89%)
Apr 04, 2008 4.746 5.047 4.731 5.032 127,563 +0.32(+6.71%)
Apr 03, 2008 4.791 4.889 4.686 4.716 133,457 -0.15(-3.10%)
Apr 02, 2008 5.002 5.063 4.806 4.867 159,023 -0.19(-3.73%)
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.