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 (%)
Sep 30, 2008 5.047 5.115 4.685 4.685 116,041 -0.43(-8.39%)
Sep 29, 2008 4.693 5.273 4.685 5.115 156,004 +0.35(+7.27%)
Sep 26, 2008 4.753 4.821 4.685 4.768 0 -0.08(-1.56%)
Sep 25, 2008 4.821 4.934 4.670 4.843 92,182 +0.12(+2.55%)
Sep 24, 2008 5.017 5.295 4.723 4.723 82,484 -0.26(-5.14%)
Sep 23, 2008 5.348 5.408 4.972 4.979 49,386 -0.42(-7.81%)
Sep 22, 2008 5.506 5.838 4.889 5.401 98,454 -0.14(-2.58%)
Sep 19, 2008 5.318 5.544 5.167 5.544 0 +0.22(+4.10%)
Sep 18, 2008 5.002 5.341 4.832 5.326 137,166 +0.37(+7.45%)
Sep 17, 2008 5.160 5.220 4.904 4.956 88,822 -0.29(-5.46%)
Sep 16, 2008 5.265 5.273 4.972 5.243 89,441 +0.00(+0.00%)
Sep 15, 2008 5.574 5.649 5.228 5.243 96,531 -0.44(-7.69%)
Sep 12, 2008 5.341 5.793 5.198 5.680 110,683 +0.29(+5.45%)
Sep 11, 2008 5.371 5.424 5.235 5.386 97,025 +0.02(+0.28%)
Sep 10, 2008 5.627 5.649 5.363 5.371 78,194 -0.23(-4.17%)
Sep 09, 2008 5.634 5.823 5.559 5.604 81,996 -0.04(-0.67%)
Sep 08, 2008 5.717 5.740 5.416 5.642 117,534 -0.03(-0.53%)
Sep 05, 2008 5.265 5.672 5.265 5.672 0 +0.32(+5.91%)
Sep 04, 2008 5.371 5.439 5.311 5.356 80,125 -0.07(-1.25%)
Sep 03, 2008 5.318 5.589 5.250 5.424 149,088 +0.08(+1.55%)
Sep 02, 2008 5.318 5.559 5.228 5.341 123,027 +0.14(+2.60%)
Aug 29, 2008 5.303 5.386 5.198 5.205 0 -0.06(-1.14%)
Aug 28, 2008 5.318 5.393 5.228 5.265 109,223 -0.06(-1.13%)
Aug 27, 2008 5.356 5.424 5.318 5.326 92,509 -0.07(-1.26%)
Aug 26, 2008 5.491 5.559 5.363 5.393 99,395 -0.08(-1.51%)
Aug 25, 2008 5.800 5.853 5.461 5.476 158,957 -0.28(-4.84%)
Aug 22, 2008 5.793 5.889 5.657 5.755 0 -0.02(-0.26%)
Aug 21, 2008 5.988 6.109 5.770 5.770 116,259 -0.26(-4.25%)
Aug 20, 2008 6.267 6.342 6.004 6.026 76,091 -0.25(-3.96%)
Aug 19, 2008 6.606 6.719 6.275 6.275 191,547 -0.30(-4.58%)
Aug 18, 2008 6.245 6.764 6.154 6.576 176,789 +0.35(+5.69%)
Aug 15, 2008 6.132 6.516 6.004 6.222 0 +0.06(+0.98%)
Aug 14, 2008 5.966 6.275 5.913 6.162 108,199 +0.14(+2.25%)
Aug 13, 2008 5.913 6.124 5.823 6.026 99,421 +0.05(+0.76%)
Aug 12, 2008 6.109 6.207 5.958 5.981 102,159 -0.17(-2.82%)
Aug 11, 2008 6.019 6.245 5.853 6.154 160,114 +0.04(+0.62%)
Aug 08, 2008 5.973 6.184 5.845 6.117 195,232 +0.20(+3.44%)
Aug 07, 2008 6.342 6.410 5.740 5.913 184,784 -0.57(-8.83%)
Aug 06, 2008 6.440 6.629 6.267 6.486 140,033 +0.10(+1.53%)
Aug 05, 2008 6.455 6.606 6.041 6.388 286,899 -0.11(-1.62%)
Aug 04, 2008 5.649 6.561 5.356 6.493 438,630 -0.43(-6.20%)
Aug 01, 2008 6.953 7.005 6.817 6.923 84,447 -0.15(-2.13%)
Jul 31, 2008 7.035 7.156 6.855 7.073 53,408 -0.02(-0.32%)
Jul 30, 2008 7.194 7.307 7.051 7.096 80,079 -0.15(-2.08%)
Jul 29, 2008 7.246 7.246 7.028 7.246 92,004 +0.18(+2.56%)
Jul 28, 2008 7.292 7.337 6.923 7.066 79,908 -0.20(-2.70%)
Jul 25, 2008 7.352 7.457 7.156 7.261 76,805 -0.16(-2.13%)
Jul 24, 2008 7.382 7.533 7.231 7.420 137,023 +0.02(+0.31%)
Jul 23, 2008 7.352 7.540 7.269 7.397 106,136 +0.02(+0.20%)
Jul 22, 2008 7.231 7.548 7.216 7.382 155,537 +0.04(+0.51%)
Jul 21, 2008 7.066 7.457 7.066 7.344 252,910 +0.24(+3.39%)
Jul 18, 2008 7.013 7.216 6.810 7.103 176,419 +0.14(+2.06%)
Jul 17, 2008 6.727 6.968 6.373 6.960 473,474 +0.22(+3.24%)
Jul 16, 2008 6.388 6.779 6.312 6.742 152,251 +0.32(+5.05%)
Jul 15, 2008 6.026 6.576 5.785 6.418 112,957 +0.32(+5.19%)
Jul 14, 2008 5.943 6.252 5.898 6.101 166,154 +0.14(+2.40%)
Jul 11, 2008 5.762 6.079 5.597 5.958 119,957 +0.12(+2.06%)
Jul 10, 2008 5.823 5.906 5.604 5.838 115,282 -0.04(-0.64%)
Jul 09, 2008 5.755 6.214 5.469 5.875 423,479 +0.11(+1.96%)
Jul 08, 2008 5.461 5.860 5.386 5.762 111,292 +0.24(+4.37%)
Jul 07, 2008 5.830 5.951 5.424 5.521 154,057 -0.31(-5.30%)
Jul 04, 2008 5.770 5.891 5.672 5.830 138,232 +0.00(+0.00%)
Jul 03, 2008 5.770 5.891 5.672 5.830 138,232 +0.05(+0.91%)
Jul 02, 2008 5.981 6.162 5.702 5.778 177,345 -0.27(-4.48%)
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.