Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Standard Motor Products (NY: SMP )

31.67 -0.28 (-0.88%)
Streaming Delayed Price Updated: 3:10 PM 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 (%)
Jun 30, 2010 6.156 6.285 5.881 6.156 1,786 +0.23(+3.86%)
Jun 29, 2010 5.950 6.064 5.729 5.927 131 -0.31(-5.01%)
Jun 25, 2010 6.240 6.484 5.980 6.240 799,223 +0.21(+3.54%)
Jun 24, 2010 6.133 6.186 5.957 6.026 539,497 -0.16(-2.59%)
Jun 23, 2010 6.270 6.385 6.102 6.186 369,892 -0.12(-1.93%)
Jun 22, 2010 6.308 6.613 6.285 6.308 612 -0.22(-3.39%)
Jun 21, 2010 7.124 7.239 6.453 6.529 380,360 -0.44(-6.35%)
Jun 18, 2010 6.972 7.018 6.590 6.972 390,055 +0.16(+2.35%)
Jun 17, 2010 6.888 6.903 6.545 6.812 339,145 -0.08(-1.22%)
Jun 16, 2010 6.941 7.163 6.865 6.896 285,593 -0.09(-1.31%)
Jun 15, 2010 6.987 6.995 6.552 6.987 1,064 +0.37(+5.65%)
Jun 14, 2010 6.453 6.789 6.430 6.613 373,325 +0.13(+2.00%)
Jun 11, 2010 6.079 6.484 6.026 6.484 274,071 +0.37(+5.98%)
Jun 10, 2010 6.118 6.194 5.965 6.118 988 +0.23(+3.89%)
Jun 09, 2010 5.500 6.110 5.484 5.889 425,609 +0.47(+8.58%)
Jun 08, 2010 5.629 5.729 5.362 5.423 482,447 -0.14(-2.47%)
Jun 07, 2010 5.889 5.934 5.507 5.561 375,856 -0.29(-4.95%)
Jun 04, 2010 5.851 6.255 5.782 5.851 434,107 -0.43(-6.92%)
Jun 03, 2010 6.072 6.377 6.026 6.285 327,925 +0.19(+3.13%)
Jun 02, 2010 6.095 6.171 5.965 6.095 457,547 +0.04(+0.63%)
Jun 01, 2010 6.057 6.392 6.057 6.057 863 -0.33(-5.14%)
May 28, 2010 6.385 6.651 6.354 6.385 286,712 -0.25(-3.79%)
May 27, 2010 6.552 6.659 6.331 6.636 322,095 +0.36(+5.71%)
May 26, 2010 6.278 6.674 6.270 6.278 866 -0.02(-0.24%)
May 25, 2010 5.919 6.354 5.774 6.293 505,381 +0.17(+2.74%)
May 24, 2010 6.247 6.423 6.102 6.125 326,396 -0.10(-1.59%)
May 21, 2010 6.163 6.424 5.912 6.224 490,082 +0.05(+0.74%)
May 20, 2010 6.224 6.278 6.140 6.179 546,661 -0.21(-3.34%)
May 19, 2010 6.415 6.613 6.278 6.392 266,526 -0.10(-1.53%)
May 18, 2010 7.071 7.155 6.354 6.491 324,794 -0.46(-6.59%)
May 17, 2010 6.690 7.002 6.309 6.949 570,261 +0.33(+4.95%)
May 14, 2010 6.621 6.979 6.507 6.621 268,656 -0.36(-5.14%)
May 13, 2010 6.903 7.445 6.796 6.979 378,502 +0.03(+0.44%)
May 12, 2010 6.362 6.964 6.232 6.949 628,470 +0.60(+9.50%)
May 11, 2010 6.407 6.453 6.293 6.346 395,658 -0.03(-0.48%)
May 10, 2010 6.324 6.407 6.293 6.377 606,386 +0.39(+6.46%)
May 07, 2010 6.407 6.619 5.876 5.990 681,543 +0.13(+2.20%)
May 06, 2010 7.567 7.645 5.391 5.861 700,758 -1.57(-21.12%)
May 05, 2010 7.400 7.726 7.324 7.431 469,143 -0.88(-10.58%)
May 04, 2010 8.515 8.636 8.181 8.310 322,271 -0.40(-4.61%)
May 03, 2010 8.143 8.720 8.083 8.712 207,970 +0.63(+7.79%)
Apr 30, 2010 8.735 8.871 8.014 8.083 321,254 -0.67(-7.63%)
Apr 29, 2010 8.257 8.773 8.128 8.750 193,500 +0.59(+7.25%)
Apr 28, 2010 8.030 8.250 7.923 8.159 139,342 +0.17(+2.09%)
Apr 27, 2010 8.310 8.431 7.946 7.992 169,174 -0.35(-4.18%)
Apr 26, 2010 8.469 8.522 8.303 8.341 86,919 -0.10(-1.17%)
Apr 23, 2010 8.409 8.439 8.105 8.439 151,416 +0.05(+0.63%)
Apr 22, 2010 8.181 8.394 7.984 8.386 86,725 +0.11(+1.28%)
Apr 21, 2010 8.265 8.341 8.121 8.280 120,802 +0.02(+0.18%)
Apr 20, 2010 8.181 8.303 8.045 8.265 99,067 +0.11(+1.30%)
Apr 19, 2010 8.045 8.196 7.697 8.159 129,169 +0.15(+1.89%)
Apr 16, 2010 8.196 8.341 7.863 8.007 127,637 -0.20(-2.40%)
Apr 15, 2010 8.143 8.227 8.007 8.204 118,494 +0.08(+0.93%)
Apr 14, 2010 8.007 8.166 7.840 8.128 94,521 +0.15(+1.90%)
Apr 13, 2010 7.825 8.030 7.772 7.977 83,347 +0.09(+1.15%)
Apr 12, 2010 7.961 7.984 7.764 7.886 128,866 -0.14(-1.70%)
Apr 09, 2010 8.060 8.136 7.870 8.022 70,114 -0.07(-0.84%)
Apr 08, 2010 7.840 8.105 7.749 8.090 138,631 +0.23(+2.89%)
Apr 07, 2010 7.961 8.113 7.825 7.863 141,311 -0.15(-1.89%)
Apr 06, 2010 8.280 8.363 7.901 8.014 158,372 +0.11(+1.34%)
Apr 05, 2010 7.961 8.371 7.825 7.908 254,575 +0.02(+0.19%)
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.