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: 9:36 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 (%)
Mar 31, 2008 5.002 5.002 4.543 4.611 305,481 -0.41(-8.25%)
Mar 28, 2008 5.138 5.206 4.716 5.025 315,876 -0.11(-2.20%)
Mar 27, 2008 5.447 5.522 5.025 5.138 317,847 -0.26(-4.88%)
Mar 26, 2008 5.402 5.710 5.183 5.402 617,376 -0.09(-1.65%)
Mar 25, 2008 4.950 5.492 4.950 5.492 212,915 +0.45(+8.97%)
Mar 24, 2008 4.543 5.130 4.535 5.040 234,685 +0.53(+11.69%)
Mar 21, 2008 4.573 4.927 4.490 4.513 431,539 +0.00(+0.00%)
Mar 20, 2008 4.573 4.927 4.490 4.513 431,539 -0.11(-2.44%)
Mar 19, 2008 4.671 4.799 4.595 4.626 178,801 +0.03(+0.66%)
Mar 18, 2008 4.611 4.678 4.385 4.595 161,948 +0.12(+2.69%)
Mar 17, 2008 4.550 4.626 4.339 4.475 211,965 -0.09(-1.98%)
Mar 14, 2008 4.859 4.859 4.520 4.565 218,533 -0.31(-6.34%)
Mar 13, 2008 4.520 4.919 4.400 4.874 285,186 +0.31(+6.77%)
Mar 12, 2008 4.723 4.942 4.550 4.565 200,836 -0.14(-3.04%)
Mar 11, 2008 4.776 5.386 4.588 4.708 624,359 -0.96(-16.89%)
Mar 10, 2008 5.545 5.936 5.545 5.665 130,218 +0.08(+1.48%)
Mar 07, 2008 5.349 5.756 5.311 5.582 113,360 +0.21(+3.93%)
Mar 06, 2008 5.612 5.650 5.356 5.371 155,306 -0.22(-3.91%)
Mar 05, 2008 5.665 5.665 5.409 5.590 167,310 -0.04(-0.67%)
Mar 04, 2008 5.537 5.793 5.462 5.628 131,944 +0.05(+0.81%)
Mar 03, 2008 5.560 5.891 5.477 5.582 451,052 +0.00(+0.00%)
Feb 29, 2008 5.838 5.997 5.560 5.582 386,208 -0.27(-4.63%)
Feb 28, 2008 5.989 6.049 5.756 5.854 401,407 -0.17(-2.87%)
Feb 27, 2008 5.854 6.132 5.846 6.027 158,492 +0.15(+2.56%)
Feb 26, 2008 5.688 6.019 5.688 5.876 132,229 +0.15(+2.63%)
Feb 25, 2008 5.507 5.756 5.394 5.725 182,331 +0.29(+5.41%)
Feb 22, 2008 5.650 5.725 5.424 5.432 198,579 -0.22(-3.87%)
Feb 21, 2008 5.838 5.944 5.612 5.650 352,160 -0.14(-2.34%)
Feb 20, 2008 5.492 5.801 5.462 5.786 208,402 +0.27(+4.92%)
Feb 19, 2008 5.628 5.680 5.462 5.515 201,500 +0.07(+1.24%)
Feb 18, 2008 5.612 5.710 5.447 5.447 0 +0.00(+0.00%)
Feb 15, 2008 5.612 5.710 5.447 5.447 334,021 -0.21(-3.73%)
Feb 14, 2008 5.884 5.959 5.469 5.658 222,831 -0.17(-2.97%)
Feb 13, 2008 5.612 5.838 5.537 5.831 137,251 +0.23(+4.17%)
Feb 12, 2008 5.688 5.725 5.567 5.597 289,905 -0.02(-0.27%)
Feb 11, 2008 5.884 5.884 5.552 5.612 197,338 -0.26(-4.36%)
Feb 08, 2008 6.049 6.064 5.801 5.869 171,102 -0.18(-2.99%)
Feb 07, 2008 6.132 6.298 5.823 6.049 195,161 -0.11(-1.71%)
Feb 06, 2008 6.102 6.479 6.057 6.155 123,581 +0.13(+2.13%)
Feb 05, 2008 6.313 6.396 6.004 6.027 158,026 -0.41(-6.32%)
Feb 04, 2008 6.554 6.667 6.366 6.434 108,117 -0.17(-2.51%)
Feb 01, 2008 6.223 6.637 6.223 6.599 188,220 +0.38(+6.05%)
Jan 31, 2008 6.306 6.306 6.095 6.223 169,833 -0.03(-0.48%)
Jan 30, 2008 6.095 6.690 6.033 6.253 154,279 +0.12(+1.97%)
Jan 29, 2008 6.193 6.328 6.102 6.132 138,958 -0.03(-0.49%)
Jan 28, 2008 5.823 6.321 5.801 6.162 255,658 +0.30(+5.14%)
Jan 25, 2008 6.027 6.396 5.742 5.861 174,950 -0.09(-1.52%)
Jan 24, 2008 5.710 6.125 5.605 5.951 198,048 +0.25(+4.36%)
Jan 23, 2008 5.123 5.944 5.123 5.703 191,411 +0.41(+7.68%)
Jan 22, 2008 5.499 5.575 5.138 5.296 227,161 -0.25(-4.48%)
Jan 21, 2008 5.778 5.967 5.462 5.545 0 +0.00(+0.00%)
Jan 18, 2008 5.778 5.967 5.462 5.545 165,576 -0.29(-4.91%)
Jan 17, 2008 6.140 6.238 5.786 5.831 135,129 -0.28(-4.56%)
Jan 16, 2008 5.635 6.245 5.635 6.110 175,549 +0.43(+7.56%)
Jan 15, 2008 5.251 5.967 5.198 5.680 278,171 +0.39(+7.41%)
Jan 14, 2008 5.243 5.364 5.145 5.289 128,094 +0.07(+1.30%)
Jan 11, 2008 5.326 5.379 5.138 5.221 190,361 -0.15(-2.81%)
Jan 10, 2008 5.236 5.439 5.198 5.371 169,688 +0.07(+1.28%)
Jan 09, 2008 5.417 5.473 5.160 5.304 197,128 -0.14(-2.63%)
Jan 08, 2008 5.650 5.801 5.432 5.447 216,765 -0.24(-4.24%)
Jan 07, 2008 5.808 5.808 5.628 5.688 208,508 -0.02(-0.26%)
Jan 04, 2008 5.763 5.838 5.635 5.703 185,358 -0.10(-1.69%)
Jan 03, 2008 6.162 6.343 5.801 5.801 237,871 -0.42(-6.78%)
Jan 02, 2008 6.185 6.403 6.147 6.223 160,616 +0.08(+1.23%)
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.