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

Standard Motor Products (NY: SMP )

31.86 -0.09 (-0.28%)
Streaming Delayed Price Updated: 11:17 AM 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 (%)
Aug 29, 2008 5.304 5.386 5.198 5.206 0 -0.06(-1.14%)
Aug 28, 2008 5.319 5.394 5.228 5.266 109,210 -0.06(-1.13%)
Aug 27, 2008 5.356 5.424 5.319 5.326 92,498 -0.07(-1.26%)
Aug 26, 2008 5.492 5.560 5.364 5.394 99,384 -0.08(-1.51%)
Aug 25, 2008 5.801 5.854 5.462 5.477 158,939 -0.28(-4.84%)
Aug 22, 2008 5.793 5.890 5.658 5.756 0 -0.02(-0.26%)
Aug 21, 2008 5.989 6.110 5.771 5.771 116,246 -0.26(-4.25%)
Aug 20, 2008 6.268 6.343 6.004 6.027 76,082 -0.25(-3.96%)
Aug 19, 2008 6.607 6.720 6.275 6.275 191,526 -0.30(-4.58%)
Aug 18, 2008 6.245 6.765 6.155 6.577 176,769 +0.35(+5.69%)
Aug 15, 2008 6.132 6.516 6.004 6.223 0 +0.06(+0.98%)
Aug 14, 2008 5.967 6.275 5.914 6.162 108,187 +0.14(+2.25%)
Aug 13, 2008 5.914 6.125 5.823 6.027 99,410 +0.05(+0.76%)
Aug 12, 2008 6.110 6.208 5.959 5.982 102,147 -0.17(-2.82%)
Aug 11, 2008 6.019 6.245 5.854 6.155 160,097 +0.04(+0.62%)
Aug 08, 2008 5.974 6.185 5.846 6.117 195,210 +0.20(+3.44%)
Aug 07, 2008 6.343 6.411 5.741 5.914 184,764 -0.57(-8.83%)
Aug 06, 2008 6.441 6.629 6.268 6.486 140,017 +0.10(+1.53%)
Aug 05, 2008 6.456 6.607 6.042 6.388 286,866 -0.11(-1.62%)
Aug 04, 2008 5.650 6.562 5.356 6.494 438,581 -0.43(-6.20%)
Aug 01, 2008 6.953 7.006 6.818 6.923 84,437 -0.15(-2.13%)
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%)
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.