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 UNCHANGED
Streaming Delayed 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 (%)
Apr 30, 2008 4.798 4.821 4.580 4.580 186,626 -0.20(-4.10%)
Apr 29, 2008 4.761 4.813 4.655 4.776 95,794 +0.06(+1.28%)
Apr 28, 2008 4.761 4.821 4.670 4.715 110,108 -0.05(-1.11%)
Apr 25, 2008 4.813 4.828 4.708 4.768 184,378 -0.04(-0.78%)
Apr 24, 2008 4.557 4.821 4.505 4.806 264,333 +0.25(+5.45%)
Apr 23, 2008 4.595 4.670 4.482 4.557 217,570 -0.02(-0.33%)
Apr 22, 2008 4.881 4.881 4.572 4.572 291,338 -0.37(-7.47%)
Apr 21, 2008 4.987 5.009 4.678 4.941 188,596 -0.05(-1.06%)
Apr 18, 2008 4.655 5.047 4.595 4.994 232,753 +0.41(+9.05%)
Apr 17, 2008 4.580 4.738 4.535 4.580 167,942 +0.00(+0.00%)
Apr 16, 2008 4.723 4.738 4.557 4.580 168,045 -0.09(-1.94%)
Apr 15, 2008 4.655 4.746 4.595 4.670 73,898 +0.04(+0.81%)
Apr 14, 2008 4.625 4.678 4.572 4.633 99,253 +0.00(+0.00%)
Apr 11, 2008 4.731 4.761 4.618 4.633 161,828 -0.14(-2.84%)
Apr 10, 2008 4.685 4.866 4.678 4.768 119,413 +0.10(+2.10%)
Apr 09, 2008 4.972 4.972 4.670 4.670 225,750 -0.33(-6.63%)
Apr 08, 2008 4.821 5.032 4.678 5.002 97,907 +0.17(+3.43%)
Apr 07, 2008 5.039 5.039 4.813 4.836 114,302 -0.20(-3.89%)
Apr 04, 2008 4.746 5.047 4.731 5.032 127,577 +0.32(+6.71%)
Apr 03, 2008 4.791 4.889 4.685 4.715 133,472 -0.15(-3.10%)
Apr 02, 2008 5.002 5.062 4.806 4.866 159,040 -0.19(-3.73%)
Apr 01, 2008 4.610 5.054 4.610 5.054 181,476 +0.44(+9.64%)
Mar 31, 2008 5.002 5.002 4.542 4.610 305,515 -0.41(-8.25%)
Mar 28, 2008 5.137 5.205 4.715 5.024 315,911 -0.11(-2.20%)
Mar 27, 2008 5.446 5.521 5.024 5.137 317,882 -0.26(-4.88%)
Mar 26, 2008 5.401 5.710 5.182 5.401 617,445 -0.09(-1.65%)
Mar 25, 2008 4.949 5.491 4.949 5.491 212,939 +0.45(+8.97%)
Mar 24, 2008 4.542 5.130 4.535 5.039 234,711 +0.53(+11.69%)
Mar 21, 2008 4.572 4.926 4.489 4.512 431,587 +0.00(+0.00%)
Mar 20, 2008 4.572 4.926 4.489 4.512 431,587 -0.11(-2.44%)
Mar 19, 2008 4.670 4.798 4.595 4.625 178,821 +0.03(+0.66%)
Mar 18, 2008 4.610 4.678 4.384 4.595 161,966 +0.12(+2.69%)
Mar 17, 2008 4.550 4.625 4.339 4.474 211,989 -0.09(-1.98%)
Mar 14, 2008 4.859 4.859 4.520 4.565 218,557 -0.31(-6.34%)
Mar 13, 2008 4.520 4.919 4.399 4.874 285,218 +0.31(+6.77%)
Mar 12, 2008 4.723 4.941 4.550 4.565 200,858 -0.14(-3.04%)
Mar 11, 2008 4.776 5.386 4.587 4.708 624,429 -0.96(-16.89%)
Mar 10, 2008 5.544 5.936 5.544 5.665 130,233 +0.08(+1.48%)
Mar 07, 2008 5.348 5.755 5.311 5.582 113,373 +0.21(+3.93%)
Mar 06, 2008 5.612 5.649 5.356 5.371 155,323 -0.22(-3.91%)
Mar 05, 2008 5.665 5.665 5.408 5.589 167,328 -0.04(-0.67%)
Mar 04, 2008 5.537 5.793 5.461 5.627 131,958 +0.05(+0.81%)
Mar 03, 2008 5.559 5.891 5.476 5.582 451,102 +0.00(+0.00%)
Feb 29, 2008 5.838 5.996 5.559 5.582 386,251 -0.27(-4.63%)
Feb 28, 2008 5.988 6.049 5.755 5.853 401,452 -0.17(-2.87%)
Feb 27, 2008 5.853 6.132 5.845 6.026 158,509 +0.15(+2.56%)
Feb 26, 2008 5.687 6.019 5.687 5.875 132,244 +0.15(+2.63%)
Feb 25, 2008 5.506 5.755 5.393 5.725 182,351 +0.29(+5.41%)
Feb 22, 2008 5.649 5.725 5.424 5.431 198,602 -0.22(-3.87%)
Feb 21, 2008 5.838 5.943 5.612 5.649 352,200 -0.14(-2.34%)
Feb 20, 2008 5.491 5.800 5.461 5.785 208,425 +0.27(+4.92%)
Feb 19, 2008 5.627 5.680 5.461 5.514 201,522 +0.07(+1.24%)
Feb 18, 2008 5.612 5.710 5.446 5.446 0 +0.00(+0.00%)
Feb 15, 2008 5.612 5.710 5.446 5.446 334,059 -0.21(-3.73%)
Feb 14, 2008 5.883 5.958 5.469 5.657 222,856 -0.17(-2.97%)
Feb 13, 2008 5.612 5.838 5.537 5.830 137,266 +0.23(+4.17%)
Feb 12, 2008 5.687 5.725 5.567 5.597 289,937 -0.02(-0.27%)
Feb 11, 2008 5.883 5.883 5.552 5.612 197,360 -0.26(-4.36%)
Feb 08, 2008 6.049 6.064 5.800 5.868 171,121 -0.18(-2.99%)
Feb 07, 2008 6.132 6.297 5.823 6.049 195,183 -0.11(-1.71%)
Feb 06, 2008 6.101 6.478 6.056 6.154 123,595 +0.13(+2.13%)
Feb 05, 2008 6.312 6.395 6.004 6.026 158,043 -0.41(-6.32%)
Feb 04, 2008 6.553 6.666 6.365 6.433 108,129 -0.17(-2.51%)
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.