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

Standard Motor Products (NY: SMP )

31.62 -0.33 (-1.03%)
Streaming Delayed Price Updated: 3:38 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 (%)
Jul 31, 2008 7.036 7.157 6.856 7.074 53,402 -0.02(-0.32%)
Jul 30, 2008 7.194 7.307 7.051 7.097 80,070 -0.15(-2.08%)
Jul 29, 2008 7.247 7.247 7.029 7.247 91,994 +0.18(+2.56%)
Jul 28, 2008 7.292 7.338 6.923 7.066 79,899 -0.20(-2.70%)
Jul 25, 2008 7.353 7.458 7.157 7.262 76,797 -0.16(-2.13%)
Jul 24, 2008 7.383 7.533 7.232 7.420 137,008 +0.02(+0.31%)
Jul 23, 2008 7.353 7.541 7.270 7.398 106,124 +0.02(+0.20%)
Jul 22, 2008 7.232 7.549 7.217 7.383 155,520 +0.04(+0.51%)
Jul 21, 2008 7.066 7.458 7.066 7.345 252,882 +0.24(+3.39%)
Jul 18, 2008 7.014 7.217 6.810 7.104 176,400 +0.14(+2.06%)
Jul 17, 2008 6.727 6.968 6.373 6.961 473,421 +0.22(+3.24%)
Jul 16, 2008 6.388 6.780 6.313 6.742 152,234 +0.32(+5.05%)
Jul 15, 2008 6.027 6.577 5.786 6.419 112,944 +0.32(+5.19%)
Jul 14, 2008 5.944 6.253 5.899 6.102 166,135 +0.14(+2.40%)
Jul 11, 2008 5.763 6.080 5.597 5.959 119,944 +0.12(+2.06%)
Jul 10, 2008 5.823 5.906 5.605 5.838 115,269 -0.04(-0.64%)
Jul 09, 2008 5.756 6.215 5.469 5.876 423,431 +0.11(+1.96%)
Jul 08, 2008 5.462 5.861 5.386 5.763 111,280 +0.24(+4.37%)
Jul 07, 2008 5.831 5.951 5.424 5.522 154,040 -0.31(-5.30%)
Jul 04, 2008 5.771 5.891 5.673 5.831 138,217 +0.00(+0.00%)
Jul 03, 2008 5.771 5.891 5.673 5.831 138,217 +0.05(+0.91%)
Jul 02, 2008 5.982 6.162 5.703 5.778 177,325 -0.27(-4.48%)
Jul 01, 2008 6.125 6.193 5.891 6.049 199,198 -0.10(-1.59%)
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%)
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.