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 UNCHANGED
Streaming Delayed 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 (%)
Apr 30, 2008 4.799 4.821 4.580 4.580 186,605 -0.20(-4.10%)
Apr 29, 2008 4.761 4.814 4.656 4.776 95,784 +0.06(+1.28%)
Apr 28, 2008 4.761 4.821 4.671 4.716 110,096 -0.05(-1.11%)
Apr 25, 2008 4.814 4.829 4.708 4.769 184,358 -0.04(-0.78%)
Apr 24, 2008 4.558 4.821 4.505 4.806 264,303 +0.25(+5.45%)
Apr 23, 2008 4.595 4.671 4.482 4.558 217,545 -0.02(-0.33%)
Apr 22, 2008 4.882 4.882 4.573 4.573 291,305 -0.37(-7.47%)
Apr 21, 2008 4.987 5.010 4.678 4.942 188,575 -0.05(-1.06%)
Apr 18, 2008 4.656 5.047 4.595 4.995 232,727 +0.41(+9.05%)
Apr 17, 2008 4.580 4.739 4.535 4.580 167,923 +0.00(+0.00%)
Apr 16, 2008 4.723 4.739 4.558 4.580 168,026 -0.09(-1.94%)
Apr 15, 2008 4.656 4.746 4.595 4.671 73,890 +0.04(+0.81%)
Apr 14, 2008 4.626 4.678 4.573 4.633 99,242 +0.00(+0.00%)
Apr 11, 2008 4.731 4.761 4.618 4.633 161,810 -0.14(-2.84%)
Apr 10, 2008 4.686 4.867 4.678 4.769 119,400 +0.10(+2.10%)
Apr 09, 2008 4.972 4.972 4.671 4.671 225,725 -0.33(-6.63%)
Apr 08, 2008 4.821 5.032 4.678 5.002 97,896 +0.17(+3.43%)
Apr 07, 2008 5.040 5.040 4.814 4.837 114,289 -0.20(-3.89%)
Apr 04, 2008 4.746 5.047 4.731 5.032 127,563 +0.32(+6.71%)
Apr 03, 2008 4.791 4.889 4.686 4.716 133,457 -0.15(-3.10%)
Apr 02, 2008 5.002 5.063 4.806 4.867 159,023 -0.19(-3.73%)
Apr 01, 2008 4.611 5.055 4.611 5.055 181,456 +0.44(+9.64%)
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%)
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.