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

Standard Motor Products (NY: SMP )

32.30 +0.17 (+0.53%)
Streaming Delayed Price Updated: 12:49 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 29, 2010 8.169 8.246 8.091 8.223 98,848 +0.03(+0.38%)
Oct 28, 2010 8.648 8.648 8.176 8.192 118,731 -0.38(-4.42%)
Oct 27, 2010 8.478 8.648 8.339 8.571 244,253 +0.15(+1.74%)
Oct 25, 2010 8.331 8.493 8.331 8.424 143,114 +0.13(+1.59%)
Oct 22, 2010 8.308 8.308 8.114 8.292 78,521 +0.04(+0.47%)
Oct 21, 2010 8.331 8.451 7.975 8.254 127,260 +0.02(+0.28%)
Oct 20, 2010 8.099 8.462 8.022 8.230 169,847 +0.22(+2.80%)
Oct 19, 2010 8.130 8.493 7.929 8.006 216,371 -0.31(-3.72%)
Oct 18, 2010 8.145 8.377 8.138 8.316 77,914 +0.18(+2.19%)
Oct 15, 2010 8.579 8.579 8.022 8.138 177,540 -0.31(-3.66%)
Oct 14, 2010 8.285 8.625 8.199 8.447 249,540 +0.19(+2.25%)
Oct 13, 2010 8.617 8.625 8.238 8.261 264,083 -0.32(-3.78%)
Oct 12, 2010 8.455 8.625 8.261 8.586 199,733 +0.14(+1.65%)
Oct 11, 2010 8.277 8.517 8.238 8.447 229,660 +0.26(+3.12%)
Oct 08, 2010 8.192 8.230 7.944 8.192 136,876 +0.09(+1.05%)
Oct 07, 2010 8.478 8.478 7.983 8.107 185,349 -0.32(-3.76%)
Oct 06, 2010 8.393 8.424 8.223 8.424 170,450 +0.05(+0.65%)
Oct 05, 2010 8.083 8.408 8.006 8.370 152,374 +0.39(+4.95%)
Oct 04, 2010 8.138 8.223 7.782 7.975 182,088 -0.25(-3.01%)
Oct 01, 2010 8.223 8.323 8.014 8.223 122,652 +0.07(+0.85%)
Sep 30, 2010 8.138 8.300 7.921 8.153 178,041 +0.04(+0.48%)
Sep 29, 2010 7.906 8.122 7.790 8.114 149,153 +0.13(+1.65%)
Sep 28, 2010 7.944 8.029 7.728 7.983 236 +0.09(+1.08%)
Sep 27, 2010 8.022 8.037 7.751 7.898 114,690 -0.11(-1.35%)
Sep 24, 2010 7.805 8.006 7.711 8.006 133,440 +0.37(+4.86%)
Sep 23, 2010 7.635 7.998 7.596 7.635 27,530 -0.30(-3.76%)
Sep 22, 2010 7.875 7.991 7.689 7.933 173,942 +0.03(+0.35%)
Sep 21, 2010 7.820 8.014 7.712 7.906 246,811 +0.09(+1.19%)
Sep 20, 2010 7.480 7.859 7.341 7.813 242,168 +0.41(+5.54%)
Sep 17, 2010 7.403 7.441 7.055 7.403 201,999 +0.10(+1.38%)
Sep 15, 2010 7.093 7.349 6.993 7.302 125,515 +0.18(+2.50%)
Sep 14, 2010 7.619 7.646 7.109 7.124 196,705 -0.50(-6.50%)
Sep 13, 2010 7.604 7.735 7.565 7.619 341,723 +0.10(+1.34%)
Sep 10, 2010 7.581 7.658 7.480 7.519 160,000 -0.02(-0.21%)
Sep 09, 2010 7.588 7.666 7.511 7.534 226,426 +0.13(+1.78%)
Sep 08, 2010 7.426 7.573 7.294 7.403 233,699 +0.03(+0.42%)
Sep 07, 2010 7.511 7.704 7.271 7.372 798 -0.16(-2.16%)
Sep 03, 2010 7.534 7.542 7.341 7.534 173,969 +0.19(+2.63%)
Sep 02, 2010 7.109 7.349 7.016 7.341 396 +0.22(+3.15%)
Sep 01, 2010 6.830 7.124 6.784 7.117 184,695 +0.44(+6.60%)
Aug 31, 2010 6.676 6.970 6.598 6.676 1,163 -0.15(-2.15%)
Aug 30, 2010 7.093 7.132 6.815 6.823 169,315 -0.12(-1.78%)
Aug 27, 2010 7.132 7.271 6.830 6.946 320,124 -0.15(-2.07%)
Aug 26, 2010 7.101 7.387 7.078 7.093 305,715 +0.02(+0.33%)
Aug 25, 2010 6.707 7.117 6.560 7.070 554 +0.30(+4.46%)
Aug 24, 2010 6.583 6.931 6.482 6.768 2,250 +0.07(+1.04%)
Aug 23, 2010 7.001 7.171 6.691 6.699 239,400 -0.20(-2.91%)
Aug 20, 2010 6.923 6.954 6.614 6.900 252,083 -0.10(-1.44%)
Aug 19, 2010 7.449 7.503 6.931 7.001 1,932 -0.52(-6.89%)
Aug 18, 2010 7.503 7.673 7.364 7.519 8,574 -0.03(-0.41%)
Aug 17, 2010 7.542 7.658 7.372 7.550 1,335 +0.16(+2.20%)
Aug 16, 2010 7.395 7.612 7.199 7.387 129,636 -0.05(-0.73%)
Aug 13, 2010 7.441 7.496 7.209 7.441 167,136 +0.11(+1.48%)
Aug 12, 2010 7.240 7.534 7.109 7.333 195,501 +0.06(+0.85%)
Aug 11, 2010 7.712 7.735 7.233 7.271 251,721 -0.62(-7.84%)
Aug 10, 2010 8.175 8.175 7.743 7.890 231,290 -0.32(-3.94%)
Aug 09, 2010 8.121 8.263 7.998 8.213 174,037 +0.23(+2.89%)
Aug 06, 2010 7.982 8.121 7.690 7.982 285,731 -0.02(-0.19%)
Aug 05, 2010 7.913 8.159 7.867 7.998 290,572 -0.09(-1.14%)
Aug 04, 2010 7.967 8.183 7.936 8.090 268,896 +0.18(+2.24%)
Aug 03, 2010 7.659 7.959 7.628 7.913 474,000 +0.12(+1.48%)
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.