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

Standard Motor Products (NY: SMP )

32.35 +0.18 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 26, 2010 6.519 6.565 6.198 6.205 122,306 -0.32(-4.92%)
Feb 25, 2010 6.450 6.557 6.259 6.527 127,479 -0.04(-0.58%)
Feb 24, 2010 6.351 6.695 6.328 6.565 134,197 +0.23(+3.62%)
Feb 23, 2010 6.404 6.489 6.045 6.336 254,837 -0.11(-1.66%)
Feb 22, 2010 6.481 6.527 6.251 6.443 84,637 -0.05(-0.71%)
Feb 19, 2010 6.397 6.489 6.336 6.489 136,630 +0.09(+1.44%)
Feb 18, 2010 6.389 6.466 6.198 6.397 189,531 +0.02(+0.24%)
Feb 17, 2010 6.336 6.389 6.228 6.381 202,257 +0.16(+2.58%)
Feb 16, 2010 5.984 6.236 5.823 6.221 214,498 +0.28(+4.77%)
Feb 12, 2010 5.869 5.938 5.938 5.938 285,036 -0.01(-0.13%)
Feb 11, 2010 5.876 5.953 5.693 5.945 185,114 +0.06(+1.04%)
Feb 10, 2010 5.754 5.953 5.524 5.884 142,975 +0.08(+1.32%)
Feb 09, 2010 5.914 5.914 5.443 5.808 193,290 -0.02(-0.26%)
Feb 08, 2010 5.724 5.937 5.549 5.823 181,388 +0.08(+1.32%)
Feb 05, 2010 5.716 5.777 5.321 5.747 293,799 -0.04(-0.66%)
Feb 04, 2010 5.998 6.081 5.754 5.785 393,514 -0.24(-3.91%)
Feb 03, 2010 6.036 6.150 5.937 6.020 116,506 -0.06(-1.00%)
Feb 02, 2010 5.982 6.112 5.929 6.081 279,518 +0.16(+2.70%)
Feb 01, 2010 5.967 6.150 5.891 5.922 214,304 -0.04(-0.64%)
Jan 29, 2010 6.005 6.233 5.899 5.960 264,755 -0.01(-0.13%)
Jan 28, 2010 6.279 6.279 5.891 5.967 256,733 -0.28(-4.50%)
Jan 27, 2010 6.005 6.302 5.899 6.248 241,360 +0.23(+3.79%)
Jan 26, 2010 6.218 6.218 5.922 6.020 292,501 -0.19(-3.06%)
Jan 25, 2010 6.332 6.385 6.157 6.210 189,064 +0.02(+0.37%)
Jan 22, 2010 6.621 6.651 6.150 6.188 382,441 -0.40(-6.11%)
Jan 21, 2010 6.872 7.047 6.583 6.591 230,794 -0.28(-4.09%)
Jan 20, 2010 7.191 7.191 6.750 6.872 303,466 -0.38(-5.24%)
Jan 19, 2010 6.697 7.260 6.697 7.252 239,862 +0.43(+6.24%)
Jan 15, 2010 7.130 6.826 6.826 6.826 337,430 -0.26(-3.65%)
Jan 14, 2010 7.069 7.252 7.039 7.085 231,957 +0.06(+0.87%)
Jan 13, 2010 6.423 7.062 6.408 7.024 341,672 +0.63(+9.87%)
Jan 12, 2010 6.439 6.659 6.325 6.393 250,666 -0.08(-1.29%)
Jan 11, 2010 6.971 7.001 6.416 6.477 405,189 -0.47(-6.78%)
Jan 08, 2010 6.781 6.963 6.765 6.948 127,110 +0.17(+2.47%)
Jan 07, 2010 6.720 6.841 6.667 6.781 316,948 +0.17(+2.53%)
Jan 06, 2010 6.682 6.765 6.575 6.613 197,213 -0.06(-0.91%)
Jan 05, 2010 6.773 6.834 6.583 6.674 243,823 -0.05(-0.68%)
Jan 04, 2010 6.667 6.781 6.606 6.720 139,580 +0.24(+3.76%)
Dec 31, 2009 6.796 6.477 6.477 6.477 137,603 -0.30(-4.48%)
Dec 30, 2009 6.644 6.883 6.560 6.781 171,518 +0.08(+1.25%)
Dec 29, 2009 6.819 6.819 6.507 6.697 127,628 -0.12(-1.78%)
Dec 28, 2009 6.925 7.039 6.667 6.819 87,942 +0.02(+0.22%)
Dec 24, 2009 6.849 6.902 6.705 6.803 21,840 +0.00(+0.00%)
Dec 23, 2009 6.940 7.100 6.743 6.803 88,181 -0.08(-1.11%)
Dec 22, 2009 7.024 7.214 6.872 6.879 167,886 -0.14(-2.06%)
Dec 21, 2009 6.598 7.107 6.598 7.024 203,085 +0.43(+6.45%)
Dec 18, 2009 7.123 7.153 6.568 6.598 926,956 -0.45(-6.36%)
Dec 17, 2009 6.948 7.252 6.933 7.047 238,078 +0.06(+0.93%)
Dec 16, 2009 7.571 7.609 6.982 6.982 326,012 -0.54(-7.22%)
Dec 15, 2009 7.229 7.541 7.138 7.526 249,328 +0.17(+2.38%)
Dec 14, 2009 7.221 7.419 7.214 7.351 152,136 +0.28(+3.98%)
Dec 11, 2009 7.077 7.214 6.933 7.069 150,251 +0.01(+0.11%)
Dec 10, 2009 7.267 7.335 7.039 7.062 114,705 -0.20(-2.72%)
Dec 09, 2009 7.320 7.389 7.054 7.260 80,585 -0.02(-0.31%)
Dec 08, 2009 7.229 7.427 7.077 7.282 193,375 +0.01(+0.10%)
Dec 07, 2009 7.442 7.442 7.077 7.275 150,604 -0.20(-2.64%)
Dec 04, 2009 7.244 7.548 7.161 7.472 293,769 +0.40(+5.59%)
Dec 03, 2009 7.001 7.267 7.001 7.077 226,641 +0.12(+1.75%)
Dec 02, 2009 7.009 7.260 6.910 6.955 148,728 -0.05(-0.76%)
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.