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

Standard Motor Products (NY: SMP )

31.82 -0.13 (-0.41%)
Streaming Delayed Price Updated: 11:29 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 (%)
Apr 30, 2009 2.719 3.013 2.584 3.013 101,694 +0.38(+14.29%)
Apr 29, 2009 2.463 2.757 2.463 2.636 57,756 +0.14(+5.42%)
Apr 28, 2009 2.222 2.576 2.215 2.501 127,997 +0.26(+11.41%)
Apr 27, 2009 2.177 2.282 2.109 2.245 301,519 +0.10(+4.56%)
Apr 24, 2009 2.200 2.207 2.124 2.147 23,440 -0.11(-5.00%)
Apr 23, 2009 2.184 2.260 2.162 2.260 70,272 +0.16(+7.53%)
Apr 22, 2009 1.958 2.139 1.883 2.102 82,269 +0.10(+4.89%)
Apr 21, 2009 2.011 2.154 1.981 2.004 34,118 +0.01(+0.38%)
Apr 20, 2009 2.049 2.260 1.958 1.996 69,318 -0.11(-5.02%)
Apr 17, 2009 2.275 2.328 2.102 2.102 19,552 -0.25(-10.58%)
Apr 16, 2009 2.260 2.350 2.227 2.350 73,559 +0.05(+1.96%)
Apr 15, 2009 2.215 2.305 2.102 2.305 12,327 +0.08(+3.38%)
Apr 14, 2009 2.297 2.297 2.139 2.230 28,614 +0.02(+1.02%)
Apr 13, 2009 2.252 2.260 2.117 2.207 42,660 -0.13(-5.48%)
Apr 09, 2009 1.891 2.335 1.891 2.335 61,127 +0.38(+19.23%)
Apr 08, 2009 1.898 1.958 1.898 1.958 8,035 +0.08(+4.00%)
Apr 07, 2009 1.989 2.008 1.883 1.883 35,206 -0.11(-5.66%)
Apr 06, 2009 2.184 2.230 1.996 1.996 16,498 -0.20(-9.25%)
Apr 03, 2009 2.064 2.200 1.989 2.200 10,331 +0.13(+6.18%)
Apr 02, 2009 1.943 2.071 1.906 2.071 31,861 +0.14(+7.00%)
Apr 01, 2009 2.041 2.071 1.918 1.936 27,667 -0.14(-6.55%)
Mar 31, 2009 1.958 2.071 1.928 2.071 11,634 +0.08(+4.17%)
Mar 30, 2009 1.951 2.041 1.943 1.989 22,993 +0.04(+1.93%)
Mar 26, 2009 1.943 1.981 1.913 1.951 57,017 +0.03(+1.57%)
Mar 25, 2009 1.921 2.049 1.898 1.921 54,589 -0.15(-7.27%)
Mar 24, 2009 2.147 2.184 1.996 2.071 75,467 -0.21(-9.24%)
Mar 23, 2009 2.169 2.282 2.169 2.282 79,276 +0.06(+2.71%)
Mar 20, 2009 1.830 2.222 1.755 2.222 249,877 +0.58(+35.32%)
Mar 19, 2009 1.733 1.830 1.574 1.642 76,902 -0.10(-5.63%)
Mar 18, 2009 1.733 1.785 1.582 1.740 34,938 -0.05(-2.94%)
Mar 17, 2009 1.665 1.793 1.514 1.793 53,124 +0.14(+8.18%)
Mar 16, 2009 1.642 1.754 1.522 1.657 89,811 +0.08(+4.76%)
Mar 13, 2009 1.258 1.748 1.130 1.582 0 +0.41(+35.48%)
Mar 12, 2009 1.243 1.243 1.077 1.168 33,676 -0.08(-6.06%)
Mar 11, 2009 1.153 1.258 1.145 1.243 28,805 +0.08(+6.45%)
Mar 10, 2009 1.040 1.175 1.024 1.168 48,879 +0.11(+10.71%)
Mar 09, 2009 1.190 1.205 1.055 1.055 113,177 -0.16(-13.04%)
Mar 06, 2009 1.258 1.325 1.160 1.213 0 -0.03(-2.42%)
Mar 05, 2009 1.356 1.363 1.213 1.243 28,583 -0.13(-9.34%)
Mar 04, 2009 1.348 1.371 1.318 1.371 31,974 -0.09(-6.19%)
Mar 02, 2009 1.763 1.763 1.461 1.461 101,920 -0.11(-7.18%)
Feb 27, 2009 1.529 1.582 1.522 1.574 0 +0.03(+1.95%)
Feb 26, 2009 1.589 1.635 1.522 1.544 42,954 +0.01(+0.49%)
Feb 25, 2009 1.589 1.635 1.537 1.537 32,381 -0.08(-4.67%)
Feb 24, 2009 1.620 1.620 1.582 1.612 52,587 +0.00(+0.00%)
Feb 23, 2009 1.657 1.680 1.612 1.612 60,347 -0.07(-4.04%)
Feb 20, 2009 1.702 1.710 1.657 1.680 49,556 -0.04(-2.19%)
Feb 19, 2009 1.740 1.755 1.702 1.717 20,708 +0.00(+0.00%)
Feb 18, 2009 1.845 1.845 1.695 1.717 52,694 -0.13(-6.94%)
Feb 17, 2009 1.808 1.845 1.770 1.845 41,474 +0.04(+2.08%)
Feb 13, 2009 1.808 1.876 1.808 1.808 34,253 +0.05(+2.56%)
Feb 12, 2009 1.770 1.815 1.755 1.763 12,611 -0.04(-2.09%)
Feb 11, 2009 1.838 1.913 1.755 1.800 46,899 -0.02(-0.83%)
Feb 10, 2009 1.898 1.921 1.793 1.815 35,166 -0.11(-5.49%)
Feb 09, 2009 1.815 1.928 1.800 1.921 65,996 +0.10(+5.37%)
Feb 06, 2009 1.733 1.823 1.733 1.823 56,877 +0.09(+5.22%)
Feb 05, 2009 1.733 1.830 1.710 1.733 36,151 +0.00(+0.00%)
Feb 04, 2009 1.778 1.823 1.710 1.733 177,532 -0.01(-0.43%)
Feb 03, 2009 1.898 1.981 1.740 1.740 158,362 -0.13(-6.86%)
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.