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

Standard Motor Products (NY: SMP )

32.47 +0.34 (+1.06%)
Official Closing Price Updated: 6:30 PM EDT, May 8, 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 (%)
Oct 31, 2008 2.622 3.284 2.607 3.200 201,121 +0.62(+23.82%)
Oct 30, 2008 2.356 2.919 2.341 2.584 238,294 +0.40(+18.47%)
Oct 29, 2008 2.098 2.326 1.976 2.181 113,999 +0.11(+5.13%)
Oct 28, 2008 2.318 2.387 2.075 2.075 153,470 -0.02(-0.73%)
Oct 27, 2008 2.265 2.295 2.090 2.090 76,547 -0.15(-6.78%)
Oct 24, 2008 2.470 2.485 2.242 2.242 120,958 -0.18(-7.52%)
Oct 23, 2008 2.759 2.843 2.425 2.425 172,445 -0.28(-10.39%)
Oct 22, 2008 2.812 2.972 2.698 2.706 76,617 -0.14(-5.07%)
Oct 21, 2008 3.025 3.177 2.850 2.850 108,601 -0.15(-5.06%)
Oct 20, 2008 3.162 3.177 2.926 3.002 135,733 -0.16(-5.05%)
Oct 17, 2008 3.580 3.595 3.162 3.162 140,887 -0.34(-9.76%)
Oct 16, 2008 3.162 3.755 3.040 3.504 192,875 +0.54(+18.21%)
Oct 15, 2008 3.413 3.413 2.964 2.964 62,749 -0.38(-11.36%)
Oct 14, 2008 3.679 3.816 3.276 3.344 113,564 -0.10(-2.87%)
Oct 13, 2008 3.268 3.831 3.238 3.443 155,026 +0.41(+13.53%)
Oct 10, 2008 2.812 3.762 2.683 3.033 257,271 +0.26(+9.32%)
Oct 09, 2008 3.595 3.823 2.751 2.774 110,923 -0.87(-23.80%)
Oct 08, 2008 3.831 3.831 3.550 3.641 83,149 -0.12(-3.23%)
Oct 07, 2008 4.097 4.173 3.648 3.762 131,779 -0.31(-7.65%)
Oct 06, 2008 4.484 4.568 3.968 4.074 176,659 -0.45(-9.92%)
Oct 03, 2008 4.591 4.712 4.416 4.522 0 -0.06(-1.33%)
Oct 02, 2008 4.781 4.826 4.576 4.583 108,114 -0.27(-5.63%)
Oct 01, 2008 4.735 4.902 4.728 4.857 119,709 +0.13(+2.73%)
Sep 30, 2008 5.092 5.161 4.728 4.728 115,002 -0.43(-8.39%)
Sep 29, 2008 4.735 5.321 4.728 5.161 154,607 +0.35(+7.27%)
Sep 26, 2008 4.796 4.864 4.728 4.811 0 -0.08(-1.56%)
Sep 25, 2008 4.864 4.978 4.712 4.887 91,357 +0.12(+2.55%)
Sep 24, 2008 5.062 5.343 4.766 4.766 81,746 -0.26(-5.14%)
Sep 23, 2008 5.397 5.457 5.016 5.024 48,944 -0.43(-7.81%)
Sep 22, 2008 5.556 5.891 4.933 5.450 97,572 -0.14(-2.58%)
Sep 19, 2008 5.366 5.594 5.214 5.594 0 +0.22(+4.10%)
Sep 18, 2008 5.047 5.389 4.876 5.374 135,938 +0.37(+7.45%)
Sep 17, 2008 5.207 5.267 4.948 5.001 88,027 -0.29(-5.46%)
Sep 16, 2008 5.313 5.321 5.016 5.290 88,640 +0.00(+0.00%)
Sep 15, 2008 5.625 5.701 5.275 5.290 95,667 -0.44(-7.69%)
Sep 12, 2008 5.389 5.845 5.245 5.731 109,692 +0.30(+5.45%)
Sep 11, 2008 5.419 5.473 5.282 5.435 96,156 +0.02(+0.28%)
Sep 10, 2008 5.678 5.701 5.412 5.419 77,493 -0.24(-4.17%)
Sep 09, 2008 5.685 5.875 5.609 5.655 81,262 -0.04(-0.67%)
Sep 08, 2008 5.769 5.792 5.465 5.693 116,482 -0.03(-0.53%)
Sep 05, 2008 5.313 5.723 5.313 5.723 0 +0.32(+5.91%)
Sep 04, 2008 5.419 5.488 5.359 5.404 79,408 -0.07(-1.25%)
Sep 03, 2008 5.366 5.640 5.298 5.473 147,753 +0.08(+1.55%)
Sep 02, 2008 5.366 5.609 5.275 5.389 121,925 +0.14(+2.60%)
Aug 29, 2008 5.351 5.435 5.245 5.252 0 -0.06(-1.14%)
Aug 28, 2008 5.366 5.442 5.275 5.313 108,244 -0.06(-1.13%)
Aug 27, 2008 5.404 5.473 5.366 5.374 91,680 -0.07(-1.26%)
Aug 26, 2008 5.541 5.609 5.412 5.442 98,505 -0.08(-1.51%)
Aug 25, 2008 5.853 5.906 5.511 5.526 157,533 -0.28(-4.84%)
Aug 22, 2008 5.845 5.942 5.708 5.807 0 -0.02(-0.26%)
Aug 21, 2008 6.043 6.164 5.822 5.822 115,217 -0.26(-4.25%)
Aug 20, 2008 6.324 6.400 6.058 6.081 75,409 -0.25(-3.96%)
Aug 19, 2008 6.666 6.780 6.331 6.331 189,831 -0.30(-4.58%)
Aug 18, 2008 6.301 6.825 6.210 6.635 175,205 +0.36(+5.69%)
Aug 15, 2008 6.187 6.575 6.058 6.278 0 +0.06(+0.98%)
Aug 14, 2008 6.020 6.331 5.967 6.217 107,230 +0.14(+2.25%)
Aug 13, 2008 5.967 6.179 5.875 6.081 98,531 +0.05(+0.76%)
Aug 12, 2008 6.164 6.263 6.012 6.035 101,244 -0.17(-2.82%)
Aug 11, 2008 6.073 6.301 5.906 6.210 158,680 +0.04(+0.62%)
Aug 08, 2008 6.027 6.240 5.898 6.172 193,484 +0.21(+3.44%)
Aug 07, 2008 6.400 6.468 5.792 5.967 183,129 -0.58(-8.83%)
Aug 06, 2008 6.499 6.689 6.324 6.544 138,778 +0.10(+1.53%)
Aug 05, 2008 6.514 6.666 6.096 6.445 284,329 -0.11(-1.62%)
Aug 04, 2008 5.701 6.620 5.404 6.552 434,702 -0.43(-6.20%)
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.