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 (%)
Jul 31, 2009 8.663 8.836 8.406 8.414 161,807 -0.35(-3.96%)
Jul 30, 2009 8.331 8.806 8.263 8.760 173,516 +0.57(+6.99%)
Jul 29, 2009 8.534 8.580 8.150 8.188 109,371 -0.35(-4.06%)
Jul 28, 2009 8.625 8.851 8.241 8.534 206,248 -0.23(-2.66%)
Jul 27, 2009 8.632 8.949 8.361 8.768 366,912 +0.24(+2.83%)
Jul 24, 2009 8.369 8.655 7.563 8.527 619 +0.08(+0.98%)
Jul 23, 2009 8.271 8.474 8.098 8.444 199,585 +0.17(+2.09%)
Jul 22, 2009 7.774 8.278 7.593 8.271 251,921 +0.41(+5.27%)
Jul 21, 2009 8.135 8.173 7.759 7.857 236,528 -0.25(-3.07%)
Jul 20, 2009 7.970 8.203 7.766 8.105 369,413 +0.15(+1.89%)
Jul 17, 2009 7.457 7.954 7.374 7.954 332,995 +0.53(+7.10%)
Jul 16, 2009 7.148 7.450 7.073 7.427 311,651 +0.28(+3.90%)
Jul 15, 2009 6.930 7.148 6.832 7.148 293,826 +0.30(+4.40%)
Jul 14, 2009 6.584 6.930 6.497 6.847 200,869 +0.29(+4.48%)
Jul 13, 2009 6.523 6.712 6.425 6.553 193,261 +0.07(+1.05%)
Jul 10, 2009 6.177 6.493 6.177 6.486 144,873 +0.26(+4.11%)
Jul 09, 2009 6.222 6.440 6.139 6.229 169,503 +0.07(+1.10%)
Jul 08, 2009 6.320 6.493 5.936 6.162 199,192 -0.15(-2.39%)
Jul 07, 2009 6.553 6.651 6.305 6.312 180,799 -0.21(-3.23%)
Jul 06, 2009 6.388 6.553 6.237 6.523 286,914 +0.03(+0.46%)
Jul 02, 2009 6.471 6.651 6.113 6.493 277,437 -0.22(-3.25%)
Jul 01, 2009 6.297 6.719 6.192 6.712 235,531 +0.48(+7.74%)
Jun 30, 2009 6.305 6.493 6.094 6.229 224,263 -0.09(-1.43%)
Jun 29, 2009 5.988 6.350 5.823 6.320 404,471 +0.20(+3.33%)
Jun 26, 2009 5.235 6.132 5.190 6.117 2,618,232 +0.88(+16.83%)
Jun 25, 2009 4.972 5.235 4.972 5.235 197,074 +0.27(+5.46%)
Jun 24, 2009 4.648 4.972 4.565 4.964 111,227 +0.38(+8.21%)
Jun 23, 2009 5.039 5.039 4.557 4.587 144,352 -0.43(-8.56%)
Jun 22, 2009 5.032 5.122 4.859 5.017 146,370 -0.11(-2.06%)
Jun 19, 2009 5.182 5.386 5.084 5.122 203,110 +0.22(+4.45%)
Jun 18, 2009 4.286 4.904 4.135 4.904 177,717 +0.61(+14.21%)
Jun 17, 2009 5.145 5.182 3.977 4.294 500,760 -0.84(-16.42%)
Jun 16, 2009 5.054 5.303 5.047 5.137 216,701 +0.09(+1.79%)
Jun 15, 2009 5.077 5.160 4.972 5.047 56,687 -0.19(-3.60%)
Jun 12, 2009 5.213 5.250 5.107 5.235 55,745 -0.02(-0.29%)
Jun 11, 2009 4.979 5.250 4.979 5.250 65,391 +0.27(+5.45%)
Jun 10, 2009 5.047 5.047 4.708 4.979 83,596 -0.03(-0.60%)
Jun 09, 2009 4.896 5.115 4.746 5.009 89,447 +0.11(+2.31%)
Jun 08, 2009 4.746 4.896 4.550 4.896 79,479 +0.09(+1.88%)
Jun 05, 2009 4.520 4.806 4.437 4.806 93,824 +0.31(+6.87%)
Jun 04, 2009 4.256 4.497 4.158 4.497 120,427 +0.22(+5.11%)
Jun 03, 2009 4.241 4.316 4.038 4.279 51,313 +0.02(+0.35%)
Jun 02, 2009 4.279 4.294 4.143 4.263 84,567 -0.03(-0.70%)
Jun 01, 2009 3.932 4.331 3.932 4.294 95,943 +0.32(+8.16%)
May 29, 2009 4.286 4.354 3.955 3.970 171,032 -0.30(-7.05%)
May 28, 2009 4.218 4.271 4.068 4.271 67,792 +0.05(+1.25%)
May 27, 2009 4.007 4.294 4.007 4.218 75,698 +0.27(+6.87%)
May 26, 2009 3.736 4.135 3.586 3.947 117,773 +0.06(+1.55%)
May 22, 2009 3.540 3.887 3.382 3.887 68,110 +0.35(+9.79%)
May 21, 2009 3.518 3.578 3.375 3.540 87,262 -0.02(-0.63%)
May 20, 2009 3.352 3.563 3.284 3.563 84,590 +0.21(+6.29%)
May 19, 2009 3.156 3.405 3.088 3.352 107,026 +0.11(+3.49%)
May 18, 2009 3.028 3.239 2.998 3.239 77,130 +0.20(+6.44%)
May 15, 2009 3.043 3.239 2.968 3.043 58,960 -0.01(-0.25%)
May 14, 2009 2.945 3.216 2.908 3.051 127,001 +0.08(+2.79%)
May 13, 2009 3.051 3.051 2.923 2.968 43,900 -0.09(-2.96%)
May 12, 2009 3.292 3.412 3.006 3.058 62,746 -0.17(-5.14%)
May 11, 2009 3.299 3.427 3.179 3.224 81,705 -0.09(-2.73%)
May 08, 2009 3.390 3.518 3.247 3.314 75,738 +0.00(+0.00%)
May 07, 2009 3.397 3.623 2.840 3.314 170,049 -0.18(-5.17%)
May 06, 2009 3.239 3.495 2.538 3.495 189,127 +0.07(+1.98%)
May 05, 2009 3.013 3.427 2.998 3.427 148,615 +0.34(+10.98%)
May 04, 2009 3.156 3.179 3.006 3.088 196,369 -0.04(-1.20%)
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.