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

Standard Motor Products (NY: SMP )

31.59 -0.36 (-1.11%)
Streaming Delayed Price Updated: 3:35 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 (%)
Apr 30, 2010 8.736 8.872 8.015 8.084 321,218 -0.67(-7.63%)
Apr 29, 2010 8.258 8.774 8.129 8.751 193,478 +0.59(+7.25%)
Apr 28, 2010 8.031 8.250 7.924 8.159 139,326 +0.17(+2.09%)
Apr 27, 2010 8.311 8.432 7.947 7.993 169,155 -0.35(-4.18%)
Apr 26, 2010 8.470 8.523 8.304 8.341 86,910 -0.10(-1.17%)
Apr 23, 2010 8.410 8.440 8.106 8.440 151,399 +0.05(+0.63%)
Apr 22, 2010 8.182 8.395 7.985 8.387 86,716 +0.11(+1.28%)
Apr 21, 2010 8.266 8.341 8.122 8.281 120,789 +0.02(+0.18%)
Apr 20, 2010 8.182 8.304 8.046 8.266 99,056 +0.11(+1.30%)
Apr 19, 2010 8.046 8.197 7.698 8.159 129,155 +0.15(+1.89%)
Apr 16, 2010 8.197 8.341 7.864 8.008 127,622 -0.20(-2.40%)
Apr 15, 2010 8.144 8.228 8.008 8.205 118,481 +0.08(+0.93%)
Apr 14, 2010 8.008 8.167 7.841 8.129 94,511 +0.15(+1.90%)
Apr 13, 2010 7.826 8.031 7.773 7.977 83,337 +0.09(+1.15%)
Apr 12, 2010 7.962 7.985 7.765 7.886 128,851 -0.14(-1.70%)
Apr 09, 2010 8.061 8.137 7.871 8.023 70,107 -0.07(-0.84%)
Apr 08, 2010 7.841 8.106 7.750 8.091 138,615 +0.23(+2.89%)
Apr 07, 2010 7.962 8.114 7.826 7.864 141,295 -0.15(-1.89%)
Apr 06, 2010 8.281 8.364 7.902 8.015 158,354 +0.11(+1.34%)
Apr 05, 2010 7.962 8.372 7.826 7.909 254,546 +0.02(+0.19%)
Apr 01, 2010 7.621 7.894 7.894 7.894 228,006 +0.37(+4.94%)
Mar 31, 2010 7.849 7.871 7.522 7.522 237,094 -0.38(-4.80%)
Mar 30, 2010 8.031 8.144 7.864 7.902 131,321 -0.14(-1.79%)
Mar 29, 2010 8.258 8.395 7.977 8.046 167,155 -0.15(-1.85%)
Mar 26, 2010 8.372 8.539 8.152 8.197 176,924 -0.10(-1.19%)
Mar 25, 2010 8.455 8.486 8.281 8.296 237,346 -0.05(-0.64%)
Mar 24, 2010 8.137 8.402 8.008 8.349 390,972 +0.21(+2.61%)
Mar 23, 2010 7.795 8.190 7.765 8.137 379,751 +0.42(+5.40%)
Mar 22, 2010 7.204 7.735 7.204 7.720 199,818 +0.48(+6.60%)
Mar 19, 2010 7.295 7.340 7.128 7.242 324,676 -0.03(-0.42%)
Mar 18, 2010 7.318 7.348 7.128 7.272 138,094 +0.02(+0.31%)
Mar 17, 2010 7.280 7.485 7.136 7.249 188,239 -0.01(-0.10%)
Mar 16, 2010 7.234 7.272 7.113 7.257 244,132 +0.04(+0.53%)
Mar 15, 2010 7.265 7.287 7.196 7.219 340,556 -0.35(-4.61%)
Mar 12, 2010 7.788 7.795 7.568 7.568 338,273 -0.17(-2.16%)
Mar 11, 2010 7.553 7.788 7.431 7.735 244,909 +0.08(+0.99%)
Mar 10, 2010 7.826 8.000 7.598 7.659 337,024 -0.06(-0.79%)
Mar 09, 2010 7.704 8.053 7.531 7.720 342,926 +0.02(+0.20%)
Mar 08, 2010 8.015 8.015 7.682 7.704 340,395 -0.27(-3.33%)
Mar 05, 2010 6.984 8.152 6.984 7.970 1,118,482 +1.42(+21.64%)
Mar 04, 2010 6.582 6.703 6.385 6.552 206,898 -0.04(-0.58%)
Mar 03, 2010 6.620 6.681 6.476 6.590 138,142 -0.01(-0.12%)
Mar 02, 2010 6.491 6.628 6.347 6.597 155,922 +0.19(+2.96%)
Mar 01, 2010 6.203 6.521 6.142 6.408 209,259 +0.26(+4.19%)
Feb 26, 2010 6.461 6.506 6.142 6.150 123,412 -0.32(-4.92%)
Feb 25, 2010 6.393 6.499 6.203 6.468 128,631 -0.04(-0.58%)
Feb 24, 2010 6.294 6.635 6.271 6.506 135,409 +0.23(+3.62%)
Feb 23, 2010 6.347 6.430 5.991 6.279 257,140 -0.11(-1.66%)
Feb 22, 2010 6.423 6.468 6.195 6.385 85,402 -0.05(-0.71%)
Feb 19, 2010 6.339 6.430 6.279 6.430 137,865 +0.09(+1.44%)
Feb 18, 2010 6.332 6.408 6.142 6.339 191,244 +0.02(+0.24%)
Feb 17, 2010 6.279 6.332 6.173 6.324 204,084 +0.16(+2.58%)
Feb 16, 2010 5.930 6.180 5.771 6.165 216,437 +0.28(+4.77%)
Feb 12, 2010 5.816 5.885 5.885 5.885 287,612 -0.01(-0.13%)
Feb 11, 2010 5.824 5.900 5.642 5.892 186,787 +0.06(+1.04%)
Feb 10, 2010 5.703 5.900 5.475 5.831 144,267 +0.08(+1.32%)
Feb 09, 2010 5.861 5.861 5.394 5.756 195,037 -0.02(-0.26%)
Feb 08, 2010 5.673 5.884 5.499 5.771 183,027 +0.08(+1.32%)
Feb 05, 2010 5.665 5.725 5.273 5.695 296,454 -0.04(-0.66%)
Feb 04, 2010 5.944 6.027 5.703 5.733 397,070 -0.23(-3.91%)
Feb 03, 2010 5.982 6.095 5.884 5.967 117,559 -0.06(-1.00%)
Feb 02, 2010 5.929 6.057 5.876 6.027 282,044 +0.16(+2.70%)
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.