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 (%)
Dec 31, 2010 10.50 10.74 10.47 10.54 86,836 -0.02(-0.15%)
Dec 30, 2010 10.66 10.82 10.56 10.56 61,440 -0.14(-1.29%)
Dec 29, 2010 10.77 10.83 10.64 10.70 81,649 -0.06(-0.57%)
Dec 28, 2010 10.95 10.95 10.72 10.76 102,911 -0.15(-1.34%)
Dec 27, 2010 10.53 10.97 10.43 10.90 99,378 +0.31(+2.90%)
Dec 23, 2010 10.64 10.73 10.55 10.60 53,878 -0.03(-0.29%)
Dec 22, 2010 10.62 10.68 10.39 10.63 128,184 +0.02(+0.15%)
Dec 21, 2010 10.64 10.76 10.54 10.61 97,021 +0.03(+0.29%)
Dec 20, 2010 10.39 10.71 10.07 10.58 208,237 +0.22(+2.08%)
Dec 17, 2010 10.57 10.64 10.05 10.37 247,857 -0.23(-2.18%)
Dec 16, 2010 9.988 10.62 9.827 10.60 176,411 +0.60(+6.00%)
Dec 15, 2010 10.49 10.61 9.877 9.996 199,113 -0.65(-6.07%)
Dec 14, 2010 10.63 10.69 10.51 10.64 183,412 +0.07(+0.66%)
Dec 13, 2010 10.73 10.77 10.43 10.57 154,700 -0.05(-0.44%)
Dec 10, 2010 10.52 10.62 10.32 10.62 111,134 +0.11(+1.02%)
Dec 09, 2010 10.30 10.58 10.20 10.51 150,182 +0.33(+3.25%)
Dec 08, 2010 10.26 10.60 10.17 10.18 370,262 -0.02(-0.23%)
Dec 07, 2010 10.42 10.42 10.09 10.20 161,142 -0.06(-0.60%)
Dec 06, 2010 10.07 10.27 9.973 10.27 191,078 +0.26(+2.62%)
Dec 03, 2010 9.927 10.06 9.765 10.00 98,556 +0.03(+0.31%)
Dec 02, 2010 9.934 10.00 9.850 9.973 95,418 +0.09(+0.93%)
Dec 01, 2010 9.919 9.988 9.696 9.880 102,136 +0.20(+2.07%)
Nov 30, 2010 9.511 9.703 9.324 9.680 190,683 +0.02(+0.16%)
Nov 29, 2010 9.411 9.865 9.042 9.665 261,401 +0.16(+1.70%)
Nov 26, 2010 9.557 9.796 9.480 9.503 81,717 -0.18(-1.91%)
Nov 24, 2010 9.419 9.688 9.688 9.688 150,950 +0.36(+3.88%)
Nov 23, 2010 9.657 9.657 9.173 9.326 241,688 -0.48(-4.94%)
Nov 22, 2010 9.673 9.899 9.619 9.811 183,742 +0.01(+0.08%)
Nov 19, 2010 9.927 10.08 9.765 9.804 170,042 -0.32(-3.12%)
Nov 18, 2010 10.10 10.28 10.03 10.12 163,633 +0.23(+2.33%)
Nov 17, 2010 10.13 10.23 9.834 9.888 137,152 -0.24(-2.36%)
Nov 16, 2010 10.23 10.23 9.965 10.13 231,397 -0.24(-2.30%)
Nov 15, 2010 10.26 10.50 10.25 10.37 220,505 +0.17(+1.66%)
Nov 12, 2010 10.26 10.50 10.13 10.20 163,502 -0.21(-2.00%)
Nov 11, 2010 10.25 10.45 10.20 10.40 125,619 +0.08(+0.82%)
Nov 10, 2010 10.23 10.33 10.06 10.32 162,514 +0.14(+1.36%)
Nov 09, 2010 10.13 10.44 10.10 10.18 311,296 -0.18(-1.70%)
Nov 08, 2010 10.08 10.46 9.974 10.36 408,547 +0.31(+3.05%)
Nov 05, 2010 10.04 10.17 9.882 10.05 262,543 +0.00(+0.00%)
Nov 04, 2010 9.690 10.05 9.391 10.05 342,389 +0.57(+5.98%)
Nov 03, 2010 9.230 9.575 9.008 9.483 298,995 +0.29(+3.17%)
Nov 02, 2010 8.425 9.299 8.425 9.192 608,647 +1.03(+12.58%)
Nov 01, 2010 8.187 8.394 7.934 8.164 185,995 +0.02(+0.19%)
Oct 29, 2010 8.095 8.172 8.019 8.149 99,741 +0.03(+0.38%)
Oct 28, 2010 8.571 8.571 8.103 8.118 119,804 -0.38(-4.42%)
Oct 27, 2010 8.402 8.571 8.264 8.494 246,460 +0.15(+1.74%)
Oct 25, 2010 8.256 8.417 8.256 8.348 144,407 +0.13(+1.59%)
Oct 22, 2010 8.233 8.233 8.042 8.218 79,230 +0.04(+0.47%)
Oct 21, 2010 8.256 8.375 7.904 8.180 128,410 +0.02(+0.28%)
Oct 20, 2010 8.026 8.387 7.950 8.157 171,381 +0.22(+2.80%)
Oct 19, 2010 8.057 8.417 7.858 7.934 218,326 -0.31(-3.72%)
Oct 18, 2010 8.072 8.302 8.065 8.241 78,618 +0.18(+2.19%)
Oct 15, 2010 8.502 8.502 7.950 8.065 179,144 -0.31(-3.66%)
Oct 14, 2010 8.210 8.548 8.126 8.371 251,795 +0.18(+2.25%)
Oct 13, 2010 8.540 8.548 8.164 8.187 266,469 -0.32(-3.78%)
Oct 12, 2010 8.379 8.548 8.187 8.509 201,538 +0.14(+1.65%)
Oct 11, 2010 8.203 8.440 8.164 8.371 231,736 +0.25(+3.12%)
Oct 08, 2010 8.118 8.157 7.873 8.118 138,113 +0.08(+1.05%)
Oct 07, 2010 8.402 8.402 7.911 8.034 187,024 -0.31(-3.76%)
Oct 06, 2010 8.318 8.348 8.149 8.348 171,991 +0.05(+0.65%)
Oct 05, 2010 8.011 8.333 7.934 8.295 153,751 +0.39(+4.95%)
Oct 04, 2010 8.065 8.149 7.712 7.904 183,733 -0.25(-3.01%)
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.