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 (%)
Mar 31, 2010 7.849 7.871 7.522 7.522 237,094 -0.38(-4.80%)
Mar 30, 2010 8.031 8.144 7.864 7.902 131,321 -0.14(-1.79%)
Mar 29, 2010 8.258 8.395 7.977 8.046 167,155 -0.15(-1.85%)
Mar 26, 2010 8.372 8.539 8.152 8.197 176,924 -0.10(-1.19%)
Mar 25, 2010 8.455 8.486 8.281 8.296 237,346 -0.05(-0.64%)
Mar 24, 2010 8.137 8.402 8.008 8.349 390,972 +0.21(+2.61%)
Mar 23, 2010 7.795 8.190 7.765 8.137 379,751 +0.42(+5.40%)
Mar 22, 2010 7.204 7.735 7.204 7.720 199,818 +0.48(+6.60%)
Mar 19, 2010 7.295 7.340 7.128 7.242 324,676 -0.03(-0.42%)
Mar 18, 2010 7.318 7.348 7.128 7.272 138,094 +0.02(+0.31%)
Mar 17, 2010 7.280 7.485 7.136 7.249 188,239 -0.01(-0.10%)
Mar 16, 2010 7.234 7.272 7.113 7.257 244,132 +0.04(+0.53%)
Mar 15, 2010 7.265 7.287 7.196 7.219 340,556 -0.35(-4.61%)
Mar 12, 2010 7.788 7.795 7.568 7.568 338,273 -0.17(-2.16%)
Mar 11, 2010 7.553 7.788 7.431 7.735 244,909 +0.08(+0.99%)
Mar 10, 2010 7.826 8.000 7.598 7.659 337,024 -0.06(-0.79%)
Mar 09, 2010 7.704 8.053 7.531 7.720 342,926 +0.02(+0.20%)
Mar 08, 2010 8.015 8.015 7.682 7.704 340,395 -0.27(-3.33%)
Mar 05, 2010 6.984 8.152 6.984 7.970 1,118,482 +1.42(+21.64%)
Mar 04, 2010 6.582 6.703 6.385 6.552 206,898 -0.04(-0.58%)
Mar 03, 2010 6.620 6.681 6.476 6.590 138,142 -0.01(-0.12%)
Mar 02, 2010 6.491 6.628 6.347 6.597 155,922 +0.19(+2.96%)
Mar 01, 2010 6.203 6.521 6.142 6.408 209,259 +0.26(+4.19%)
Feb 26, 2010 6.461 6.506 6.142 6.150 123,412 -0.32(-4.92%)
Feb 25, 2010 6.393 6.499 6.203 6.468 128,631 -0.04(-0.58%)
Feb 24, 2010 6.294 6.635 6.271 6.506 135,409 +0.23(+3.62%)
Feb 23, 2010 6.347 6.430 5.991 6.279 257,140 -0.11(-1.66%)
Feb 22, 2010 6.423 6.468 6.195 6.385 85,402 -0.05(-0.71%)
Feb 19, 2010 6.339 6.430 6.279 6.430 137,865 +0.09(+1.44%)
Feb 18, 2010 6.332 6.408 6.142 6.339 191,244 +0.02(+0.24%)
Feb 17, 2010 6.279 6.332 6.173 6.324 204,084 +0.16(+2.58%)
Feb 16, 2010 5.930 6.180 5.771 6.165 216,437 +0.28(+4.77%)
Feb 12, 2010 5.816 5.885 5.885 5.885 287,612 -0.01(-0.13%)
Feb 11, 2010 5.824 5.900 5.642 5.892 186,787 +0.06(+1.04%)
Feb 10, 2010 5.703 5.900 5.475 5.831 144,267 +0.08(+1.32%)
Feb 09, 2010 5.861 5.861 5.394 5.756 195,037 -0.02(-0.26%)
Feb 08, 2010 5.673 5.884 5.499 5.771 183,027 +0.08(+1.32%)
Feb 05, 2010 5.665 5.725 5.273 5.695 296,454 -0.04(-0.66%)
Feb 04, 2010 5.944 6.027 5.703 5.733 397,070 -0.23(-3.91%)
Feb 03, 2010 5.982 6.095 5.884 5.967 117,559 -0.06(-1.00%)
Feb 02, 2010 5.929 6.057 5.876 6.027 282,044 +0.16(+2.70%)
Feb 01, 2010 5.914 6.095 5.838 5.869 216,240 -0.04(-0.64%)
Jan 29, 2010 5.951 6.177 5.846 5.906 267,148 -0.01(-0.13%)
Jan 28, 2010 6.223 6.223 5.838 5.914 259,053 -0.28(-4.50%)
Jan 27, 2010 5.951 6.245 5.846 6.193 243,541 +0.23(+3.79%)
Jan 26, 2010 6.162 6.162 5.869 5.967 295,144 -0.19(-3.06%)
Jan 25, 2010 6.275 6.328 6.102 6.155 190,773 +0.02(+0.37%)
Jan 22, 2010 6.562 6.592 6.095 6.132 385,897 -0.40(-6.11%)
Jan 21, 2010 6.810 6.984 6.524 6.532 232,880 -0.28(-4.09%)
Jan 20, 2010 7.127 7.127 6.690 6.810 306,208 -0.38(-5.24%)
Jan 19, 2010 6.637 7.194 6.637 7.187 242,029 +0.42(+6.24%)
Jan 15, 2010 7.066 6.765 6.765 6.765 340,479 -0.26(-3.65%)
Jan 14, 2010 7.006 7.187 6.976 7.021 234,053 +0.06(+0.87%)
Jan 13, 2010 6.366 6.999 6.351 6.961 344,760 +0.63(+9.87%)
Jan 12, 2010 6.381 6.599 6.268 6.336 252,931 -0.08(-1.29%)
Jan 11, 2010 6.908 6.938 6.358 6.419 408,851 -0.47(-6.78%)
Jan 08, 2010 6.720 6.901 6.705 6.886 128,259 +0.17(+2.47%)
Jan 07, 2010 6.660 6.780 6.607 6.720 319,813 +0.17(+2.53%)
Jan 06, 2010 6.622 6.705 6.516 6.554 198,995 -0.06(-0.91%)
Jan 05, 2010 6.712 6.773 6.524 6.614 246,026 -0.05(-0.68%)
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.