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

Standard Motor Products (NY: SMP )

31.91 -0.04 (-0.11%)
Streaming Delayed Price Updated: 10:33 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 (%)
Sep 28, 2007 7.217 7.313 6.999 7.081 204,951 -0.11(-1.57%)
Sep 27, 2007 7.345 7.375 7.157 7.194 163,536 -0.08(-1.04%)
Sep 26, 2007 7.089 7.383 6.984 7.270 185,969 +0.25(+3.54%)
Sep 25, 2007 7.323 7.330 6.968 7.021 263,622 -0.32(-4.41%)
Sep 24, 2007 7.353 7.458 7.232 7.345 221,278 +0.07(+0.93%)
Sep 21, 2007 7.210 7.451 7.089 7.277 396,230 +0.14(+1.90%)
Sep 20, 2007 7.420 7.420 7.044 7.142 277,029 -0.26(-3.46%)
Sep 19, 2007 7.579 7.827 7.353 7.398 454,370 -0.22(-2.87%)
Sep 18, 2007 7.149 7.616 7.051 7.616 338,753 +0.46(+6.42%)
Sep 17, 2007 7.247 7.405 7.006 7.157 262,428 -0.14(-1.86%)
Sep 14, 2007 6.614 7.300 6.614 7.292 273,578 +0.66(+9.88%)
Sep 13, 2007 6.629 6.840 6.547 6.637 292,294 +0.18(+2.80%)
Sep 12, 2007 6.622 6.780 6.403 6.456 263,622 -0.12(-1.83%)
Sep 11, 2007 6.434 6.735 6.381 6.577 235,879 +0.17(+2.59%)
Sep 10, 2007 6.592 6.690 6.147 6.411 464,326 -0.11(-1.73%)
Sep 07, 2007 6.697 6.750 6.426 6.524 248,888 -0.25(-3.67%)
Sep 06, 2007 6.938 7.074 6.720 6.773 222,871 -0.09(-1.32%)
Sep 05, 2007 7.164 7.164 6.818 6.863 179,863 -0.33(-4.61%)
Sep 04, 2007 7.360 7.420 7.006 7.194 270,525 -0.18(-2.45%)
Aug 31, 2007 7.466 7.560 7.345 7.375 143,890 -0.07(-0.91%)
Aug 30, 2007 7.443 7.503 7.089 7.443 229,906 -0.08(-1.00%)
Aug 29, 2007 7.383 7.564 7.210 7.518 279,153 +0.22(+2.99%)
Aug 28, 2007 7.481 7.631 7.247 7.300 371,806 -0.19(-2.52%)
Aug 27, 2007 7.383 7.639 7.383 7.488 232,030 +0.06(+0.81%)
Aug 24, 2007 7.232 7.473 7.074 7.428 387,867 +0.26(+3.57%)
Aug 23, 2007 7.458 7.571 7.172 7.172 583,792 +0.05(+0.74%)
Aug 22, 2007 6.780 7.360 6.742 7.119 388,929 +0.44(+6.54%)
Aug 21, 2007 6.818 7.029 6.629 6.682 278,356 -0.11(-1.55%)
Aug 20, 2007 6.705 6.983 6.607 6.788 273,976 +0.32(+5.01%)
Aug 17, 2007 6.524 6.592 6.298 6.464 255,923 +0.24(+3.87%)
Aug 16, 2007 6.162 6.275 5.838 6.223 386,540 +0.06(+0.98%)
Aug 15, 2007 6.132 6.305 6.034 6.162 341,939 +0.07(+1.11%)
Aug 14, 2007 6.426 6.554 6.042 6.095 564,147 -0.14(-2.29%)
Aug 13, 2007 6.260 6.629 6.185 6.238 1,115,418 +0.14(+2.22%)
Aug 10, 2007 5.688 6.343 5.560 6.102 760,337 +0.42(+7.43%)
Aug 09, 2007 5.959 6.042 5.575 5.680 859,229 -0.41(-6.80%)
Aug 08, 2007 6.253 6.328 5.552 6.095 1,404,129 -0.10(-1.58%)
Aug 07, 2007 6.712 6.712 5.838 6.193 856,043 -0.30(-4.64%)
Aug 06, 2007 8.227 8.227 5.936 6.494 891,352 -2.11(-24.52%)
Aug 03, 2007 8.920 9.063 8.513 8.603 182,518 -0.31(-3.47%)
Aug 02, 2007 9.394 9.394 8.874 8.912 185,704 -0.42(-4.52%)
Aug 01, 2007 9.342 9.417 9.078 9.334 242,915 -0.05(-0.48%)
Jul 31, 2007 9.620 9.665 9.311 9.379 173,093 -0.14(-1.43%)
Jul 30, 2007 9.628 9.635 9.168 9.515 346,054 -0.21(-2.17%)
Jul 27, 2007 9.831 10.11 9.530 9.726 252,207 -0.08(-0.84%)
Jul 26, 2007 10.47 10.48 9.620 9.809 419,858 -0.88(-8.24%)
Jul 25, 2007 10.75 10.75 10.49 10.69 241,986 -0.01(-0.07%)
Jul 24, 2007 10.93 10.93 10.49 10.70 266,675 -0.41(-3.66%)
Jul 23, 2007 11.16 11.22 11.01 11.10 206,544 -0.05(-0.47%)
Jul 20, 2007 11.48 11.50 11.01 11.16 391,982 -0.35(-3.01%)
Jul 19, 2007 11.58 11.62 11.35 11.50 74,998 +0.03(+0.26%)
Jul 18, 2007 11.72 11.77 11.11 11.47 113,493 -0.34(-2.87%)
Jul 17, 2007 11.93 11.99 11.45 11.81 131,147 -0.11(-0.89%)
Jul 16, 2007 12.05 12.23 11.82 11.92 129,289 -0.11(-0.94%)
Jul 13, 2007 12.05 12.08 11.72 12.03 101,413 -0.02(-0.13%)
Jul 12, 2007 11.88 12.08 11.69 12.05 166,722 +0.28(+2.37%)
Jul 11, 2007 11.63 11.96 11.59 11.77 134,864 +0.17(+1.49%)
Jul 10, 2007 11.70 11.73 11.53 11.59 205,747 -0.14(-1.16%)
Jul 09, 2007 12.02 12.17 11.63 11.73 269,330 -0.29(-2.38%)
Jul 06, 2007 12.15 12.34 11.96 12.02 150,129 -0.08(-0.69%)
Jul 05, 2007 12.20 12.29 11.96 12.10 171,368 -0.10(-0.80%)
Jul 03, 2007 12.08 12.29 12.08 12.20 86,015 +0.11(+0.94%)
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.