Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Standard Motor Products (NY: SMP )

31.72 -0.12 (-0.38%)
Official Closing Price Updated: 4:10 PM EDT, May 15, 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 (%)
Jan 31, 2008 6.305 6.305 6.094 6.222 169,852 -0.03(-0.48%)
Jan 30, 2008 6.094 6.689 6.032 6.252 154,296 +0.12(+1.97%)
Jan 29, 2008 6.192 6.327 6.101 6.132 138,973 -0.03(-0.49%)
Jan 28, 2008 5.823 6.320 5.800 6.162 255,686 +0.30(+5.14%)
Jan 25, 2008 6.026 6.395 5.741 5.860 174,970 -0.09(-1.52%)
Jan 24, 2008 5.710 6.124 5.604 5.951 198,071 +0.25(+4.36%)
Jan 23, 2008 5.122 5.943 5.122 5.702 191,433 +0.41(+7.68%)
Jan 22, 2008 5.499 5.574 5.137 5.295 227,186 -0.25(-4.48%)
Jan 21, 2008 5.778 5.966 5.461 5.544 0 +0.00(+0.00%)
Jan 18, 2008 5.778 5.966 5.461 5.544 165,595 -0.29(-4.91%)
Jan 17, 2008 6.139 6.237 5.785 5.830 135,145 -0.28(-4.56%)
Jan 16, 2008 5.634 6.245 5.634 6.109 175,569 +0.43(+7.56%)
Jan 15, 2008 5.250 5.966 5.198 5.680 278,202 +0.39(+7.41%)
Jan 14, 2008 5.243 5.363 5.145 5.288 128,108 +0.07(+1.30%)
Jan 11, 2008 5.326 5.378 5.137 5.220 190,383 -0.15(-2.80%)
Jan 10, 2008 5.235 5.439 5.198 5.371 169,707 +0.07(+1.28%)
Jan 09, 2008 5.416 5.472 5.160 5.303 197,151 -0.14(-2.63%)
Jan 08, 2008 5.649 5.800 5.431 5.446 216,789 -0.24(-4.24%)
Jan 07, 2008 5.808 5.808 5.627 5.687 208,532 -0.02(-0.26%)
Jan 04, 2008 5.762 5.838 5.634 5.702 185,379 -0.10(-1.69%)
Jan 03, 2008 6.162 6.342 5.800 5.800 237,897 -0.42(-6.78%)
Jan 02, 2008 6.184 6.403 6.147 6.222 160,634 +0.08(+1.23%)
Jan 01, 2008 6.373 6.444 6.147 6.147 0 +0.00(+0.00%)
Dec 31, 2007 6.373 6.444 6.147 6.147 180,149 -0.12(-1.92%)
Dec 28, 2007 6.508 6.697 6.252 6.267 157,151 -0.21(-3.26%)
Dec 27, 2007 7.164 7.179 6.478 6.478 143,333 -0.63(-8.90%)
Dec 26, 2007 7.156 7.231 6.870 7.111 221,701 -0.03(-0.42%)
Dec 24, 2007 6.704 7.148 6.659 7.141 101,790 +0.44(+6.52%)
Dec 21, 2007 6.380 6.704 6.230 6.704 387,844 +0.47(+7.49%)
Dec 20, 2007 5.973 6.275 5.898 6.237 153,159 +0.41(+7.12%)
Dec 19, 2007 5.725 5.891 5.725 5.823 136,738 +0.10(+1.71%)
Dec 18, 2007 5.800 5.800 5.687 5.725 158,775 +0.01(+0.13%)
Dec 17, 2007 5.808 5.815 5.657 5.717 122,665 -0.11(-1.94%)
Dec 14, 2007 5.988 6.041 5.815 5.830 100,336 -0.29(-4.68%)
Dec 13, 2007 6.162 6.162 6.004 6.117 82,733 +0.02(+0.25%)
Dec 12, 2007 6.034 6.214 6.026 6.101 106,204 +0.06(+1.00%)
Dec 11, 2007 6.252 6.327 6.026 6.041 167,802 -0.17(-2.79%)
Dec 10, 2007 6.229 6.365 6.094 6.214 198,535 +0.02(+0.24%)
Dec 07, 2007 5.958 6.229 5.958 6.199 183,627 +0.25(+4.18%)
Dec 06, 2007 5.619 6.019 5.619 5.951 186,133 +0.32(+5.76%)
Dec 05, 2007 5.649 5.755 5.612 5.627 129,038 +0.04(+0.67%)
Dec 04, 2007 5.589 5.702 5.589 5.589 167,537 -0.06(-1.07%)
Dec 03, 2007 5.612 5.823 5.537 5.649 234,963 +0.07(+1.21%)
Nov 30, 2007 5.853 5.928 5.559 5.582 302,151 -0.14(-2.50%)
Nov 29, 2007 6.026 6.207 5.687 5.725 171,101 -0.31(-5.12%)
Nov 28, 2007 5.815 6.064 5.762 6.034 175,369 +0.36(+6.37%)
Nov 27, 2007 5.589 5.725 5.574 5.672 98,836 +0.11(+2.03%)
Nov 26, 2007 5.762 5.883 5.544 5.559 165,532 -0.23(-4.03%)
Nov 23, 2007 5.883 5.883 5.725 5.793 118,417 +0.10(+1.72%)
Nov 21, 2007 5.642 5.770 5.612 5.695 89,344 -0.02(-0.26%)
Nov 20, 2007 5.695 5.875 5.589 5.710 190,769 +0.01(+0.13%)
Nov 19, 2007 5.875 5.875 5.657 5.702 146,946 -0.10(-1.69%)
Nov 16, 2007 5.891 5.928 5.740 5.800 178,954 -0.06(-1.03%)
Nov 15, 2007 5.891 5.951 5.800 5.860 138,994 -0.08(-1.27%)
Nov 14, 2007 6.041 6.086 5.898 5.936 89,211 -0.08(-1.25%)
Nov 13, 2007 5.981 6.132 5.838 6.011 195,415 +0.04(+0.63%)
Nov 12, 2007 5.958 6.101 5.951 5.973 197,540 -0.01(-0.13%)
Nov 09, 2007 5.996 6.049 5.943 5.981 192,628 -0.10(-1.61%)
Nov 08, 2007 5.966 6.124 5.913 6.079 155,987 +0.15(+2.54%)
Nov 07, 2007 5.913 6.034 5.868 5.928 210,019 -0.02(-0.38%)
Nov 06, 2007 6.101 6.373 5.883 5.951 191,035 -0.13(-2.11%)
Nov 05, 2007 6.086 6.290 6.056 6.079 122,267 -0.05(-0.86%)
Nov 02, 2007 5.988 6.169 5.793 6.132 257,147 +0.18(+3.04%)
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.