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

Standard Motor Products (NY: SMP )

29.74 -0.25 (-0.83%)
Streaming Delayed Price Updated: 10:30 AM EDT, Jun 6, 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 (%)
Jul 31, 2009 8.664 8.837 8.407 8.415 161,789 -0.35(-3.96%)
Jul 30, 2009 8.332 8.807 8.264 8.761 173,497 +0.57(+6.99%)
Jul 29, 2009 8.535 8.581 8.151 8.189 109,359 -0.35(-4.06%)
Jul 28, 2009 8.626 8.852 8.242 8.535 206,225 -0.23(-2.66%)
Jul 27, 2009 8.633 8.950 8.362 8.769 366,870 +0.24(+2.83%)
Jul 24, 2009 8.370 8.656 7.564 8.528 619 +0.08(+0.98%)
Jul 23, 2009 8.272 8.475 8.099 8.445 199,563 +0.17(+2.09%)
Jul 22, 2009 7.775 8.279 7.594 8.272 251,893 +0.41(+5.27%)
Jul 21, 2009 8.136 8.174 7.760 7.857 236,502 -0.25(-3.07%)
Jul 20, 2009 7.970 8.204 7.767 8.106 369,371 +0.15(+1.89%)
Jul 17, 2009 7.458 7.955 7.375 7.955 332,958 +0.53(+7.10%)
Jul 16, 2009 7.149 7.451 7.074 7.428 311,616 +0.28(+3.90%)
Jul 15, 2009 6.931 7.149 6.833 7.149 293,793 +0.30(+4.40%)
Jul 14, 2009 6.584 6.931 6.498 6.848 200,847 +0.29(+4.48%)
Jul 13, 2009 6.524 6.712 6.426 6.554 193,239 +0.07(+1.05%)
Jul 10, 2009 6.177 6.494 6.177 6.486 144,857 +0.26(+4.11%)
Jul 09, 2009 6.223 6.441 6.140 6.230 169,484 +0.07(+1.10%)
Jul 08, 2009 6.321 6.494 5.936 6.162 199,170 -0.15(-2.39%)
Jul 07, 2009 6.554 6.652 6.306 6.313 180,779 -0.21(-3.23%)
Jul 06, 2009 6.388 6.554 6.238 6.524 286,882 +0.03(+0.46%)
Jul 02, 2009 6.471 6.652 6.113 6.494 277,406 -0.22(-3.25%)
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.