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

Standard Motor Products (NY: SMP )

31.73 -0.22 (-0.69%)
Official Closing Price Updated: 7:00 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 (%)
Feb 28, 2011 9.246 9.277 8.812 8.998 186,646 -0.19(-2.10%)
Feb 25, 2011 8.843 9.230 8.766 9.192 121,209 +0.43(+4.85%)
Feb 24, 2011 8.751 8.898 8.410 8.766 391,699 -0.02(-0.18%)
Feb 23, 2011 9.331 9.408 8.766 8.782 362,260 -0.55(-5.89%)
Feb 22, 2011 9.594 9.687 9.331 9.331 142,308 -0.40(-4.13%)
Feb 18, 2011 9.749 9.857 9.679 9.733 101,899 +0.01(+0.08%)
Feb 17, 2011 9.787 9.865 9.671 9.725 106,075 -0.11(-1.10%)
Feb 16, 2011 9.896 9.965 9.679 9.834 73,278 -0.01(-0.08%)
Feb 15, 2011 10.18 10.21 9.811 9.842 143,854 -0.34(-3.34%)
Feb 14, 2011 9.872 10.23 9.872 10.18 114,348 +0.31(+3.14%)
Feb 11, 2011 9.749 9.942 9.679 9.872 115,152 +0.15(+1.51%)
Feb 10, 2011 9.841 10.01 9.602 9.725 154,203 -0.23(-2.32%)
Feb 09, 2011 9.625 9.987 9.613 9.956 121,679 +0.27(+2.78%)
Feb 08, 2011 9.849 9.910 9.495 9.687 109,222 -0.15(-1.49%)
Feb 07, 2011 9.502 9.887 9.502 9.833 136,847 +0.35(+3.65%)
Feb 04, 2011 9.656 9.718 9.448 9.487 83,492 -0.12(-1.28%)
Feb 03, 2011 9.579 9.702 9.310 9.610 95,263 -0.01(-0.08%)
Feb 02, 2011 9.825 9.902 9.487 9.618 118,243 -0.27(-2.72%)
Feb 01, 2011 9.441 9.941 9.441 9.887 533,102 +0.57(+6.11%)
Jan 31, 2011 9.502 9.687 9.302 9.318 245,149 -0.14(-1.46%)
Jan 28, 2011 9.633 9.641 9.087 9.456 270,677 -0.21(-2.15%)
Jan 27, 2011 9.610 9.818 9.579 9.664 92,789 +0.02(+0.16%)
Jan 26, 2011 9.387 9.702 9.295 9.649 111,122 +0.32(+3.38%)
Jan 25, 2011 9.287 9.472 9.225 9.333 143,426 +0.01(+0.08%)
Jan 24, 2011 9.233 9.564 9.233 9.325 110,158 +0.09(+1.00%)
Jan 21, 2011 9.425 9.448 9.225 9.233 151,489 -0.10(-1.07%)
Jan 20, 2011 9.279 9.541 9.133 9.333 167,965 +0.01(+0.08%)
Jan 19, 2011 10.13 10.13 9.318 9.325 256,415 -0.80(-7.90%)
Jan 18, 2011 10.45 10.46 10.00 10.13 170,898 -0.34(-3.23%)
Jan 14, 2011 10.54 10.55 10.39 10.46 89,050 -0.08(-0.73%)
Jan 13, 2011 10.58 10.70 10.48 10.54 42,751 -0.03(-0.29%)
Jan 12, 2011 10.72 10.76 10.51 10.57 113,774 +0.03(+0.29%)
Jan 11, 2011 10.76 10.80 10.43 10.54 224,139 -0.12(-1.08%)
Jan 10, 2011 10.67 10.93 10.55 10.66 251,866 -0.08(-0.79%)
Jan 07, 2011 10.70 11.07 10.56 10.74 209,808 +0.08(+0.79%)
Jan 06, 2011 10.78 10.79 10.51 10.66 253,801 -0.15(-1.35%)
Jan 05, 2011 10.71 10.80 10.39 10.80 167,401 +0.06(+0.57%)
Jan 04, 2011 10.94 10.94 10.39 10.74 172,723 -0.15(-1.34%)
Jan 03, 2011 10.69 11.02 10.66 10.89 116,060 +0.35(+3.28%)
Dec 31, 2010 10.49 10.74 10.46 10.54 86,845 -0.02(-0.14%)
Dec 30, 2010 10.66 10.82 10.56 10.56 61,447 -0.14(-1.30%)
Dec 29, 2010 10.77 10.83 10.64 10.69 81,658 -0.06(-0.57%)
Dec 28, 2010 10.95 10.95 10.71 10.76 102,923 -0.15(-1.34%)
Dec 27, 2010 10.53 10.96 10.43 10.90 99,389 +0.31(+2.91%)
Dec 23, 2010 10.64 10.73 10.55 10.59 53,884 -0.03(-0.29%)
Dec 22, 2010 10.62 10.68 10.39 10.63 128,199 +0.02(+0.15%)
Dec 21, 2010 10.64 10.76 10.54 10.61 97,032 +0.03(+0.29%)
Dec 20, 2010 10.39 10.71 10.06 10.58 208,260 +0.22(+2.08%)
Dec 17, 2010 10.56 10.64 10.05 10.36 247,885 -0.23(-2.18%)
Dec 16, 2010 9.987 10.62 9.825 10.59 176,431 +0.60(+6.00%)
Dec 15, 2010 10.49 10.61 9.876 9.995 199,135 -0.65(-6.07%)
Dec 14, 2010 10.63 10.69 10.51 10.64 183,433 +0.07(+0.66%)
Dec 13, 2010 10.73 10.76 10.43 10.57 154,717 -0.05(-0.44%)
Dec 10, 2010 10.52 10.62 10.32 10.62 111,147 +0.11(+1.02%)
Dec 09, 2010 10.29 10.58 10.19 10.51 150,198 +0.33(+3.25%)
Dec 08, 2010 10.26 10.59 10.16 10.18 370,303 -0.02(-0.23%)
Dec 07, 2010 10.42 10.42 10.09 10.20 161,160 -0.06(-0.60%)
Dec 06, 2010 10.06 10.26 9.972 10.26 191,099 +0.26(+2.62%)
Dec 03, 2010 9.926 10.06 9.764 10.00 98,567 +0.03(+0.31%)
Dec 02, 2010 9.933 10.00 9.849 9.972 95,429 +0.09(+0.93%)
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.