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

Standard Motor Products (NY: SMP )

33.09 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Apr 29, 2011 10.97 11.24 10.84 11.13 142,495 +0.16(+1.50%)
Apr 28, 2011 10.73 10.96 10.69 10.96 48,826 +0.19(+1.74%)
Apr 27, 2011 10.84 10.85 10.43 10.77 137,374 -0.22(-1.99%)
Apr 26, 2011 10.56 11.02 10.53 10.99 134,102 +0.50(+4.76%)
Apr 25, 2011 10.28 10.50 10.27 10.49 134,567 +0.02(+0.15%)
Apr 21, 2011 10.35 10.53 10.15 10.48 91,150 +0.18(+1.74%)
Apr 20, 2011 10.21 10.32 10.10 10.30 75,647 +0.30(+2.97%)
Apr 19, 2011 10.07 10.26 9.900 10.00 73,773 -0.06(-0.62%)
Apr 18, 2011 9.838 10.10 9.760 10.06 103,346 -0.02(-0.15%)
Apr 15, 2011 10.24 10.24 9.916 10.08 151,966 -0.17(-1.68%)
Apr 14, 2011 9.814 10.37 9.635 10.25 134,852 +0.33(+3.30%)
Apr 13, 2011 10.24 10.31 9.838 9.924 109,875 -0.13(-1.32%)
Apr 12, 2011 10.24 10.24 9.885 10.06 107,226 -0.27(-2.65%)
Apr 11, 2011 10.85 10.93 10.24 10.33 124,260 -0.48(-4.41%)
Apr 08, 2011 11.13 11.15 10.76 10.81 124,893 -0.30(-2.74%)
Apr 07, 2011 10.82 11.13 10.75 11.11 124,747 +0.32(+2.97%)
Apr 06, 2011 10.89 10.99 10.75 10.79 50,742 -0.05(-0.43%)
Apr 05, 2011 10.83 11.06 10.74 10.84 88,505 +0.01(+0.07%)
Apr 04, 2011 10.60 10.86 10.51 10.83 128,979 +0.23(+2.14%)
Apr 01, 2011 10.89 11.10 10.50 10.60 168,697 -0.20(-1.81%)
Mar 31, 2011 10.62 10.81 10.46 10.80 163,425 +0.12(+1.17%)
Mar 30, 2011 10.54 10.67 10.46 10.67 116,144 +0.23(+2.17%)
Mar 29, 2011 10.38 10.51 10.16 10.45 100,475 +0.05(+0.53%)
Mar 28, 2011 10.13 10.48 10.03 10.39 160,510 +0.26(+2.54%)
Mar 25, 2011 10.03 10.35 9.939 10.13 105,861 +0.12(+1.25%)
Mar 24, 2011 9.799 10.03 9.682 10.01 106,550 +0.30(+3.06%)
Mar 23, 2011 9.674 9.838 9.369 9.713 371,208 -0.02(-0.16%)
Mar 22, 2011 10.01 10.02 9.471 9.729 153,408 -0.28(-2.81%)
Mar 21, 2011 9.994 10.01 9.846 10.01 144,425 +0.30(+3.06%)
Mar 18, 2011 9.635 9.923 9.588 9.713 195,982 +0.24(+2.56%)
Mar 17, 2011 9.768 9.783 9.352 9.471 272,347 -0.08(-0.82%)
Mar 16, 2011 9.065 9.674 9.026 9.549 294,660 +0.47(+5.16%)
Mar 15, 2011 8.963 9.151 8.917 9.081 142,397 -0.05(-0.51%)
Mar 14, 2011 8.870 9.159 8.737 9.127 171,326 +0.07(+0.78%)
Mar 11, 2011 9.127 9.184 8.909 9.057 133,988 -0.21(-2.27%)
Mar 10, 2011 9.354 9.424 9.151 9.268 150,639 -0.29(-3.02%)
Mar 09, 2011 9.783 9.885 9.533 9.557 132,486 -0.29(-2.93%)
Mar 08, 2011 9.416 9.869 9.376 9.846 207,186 +0.45(+4.82%)
Mar 07, 2011 9.604 9.666 9.135 9.393 185,222 -0.15(-1.55%)
Mar 04, 2011 9.791 9.893 9.268 9.541 305,293 -0.27(-2.71%)
Mar 03, 2011 9.565 10.01 9.487 9.807 418,161 +0.67(+7.35%)
Mar 02, 2011 8.823 9.166 8.760 9.135 115,538 +0.33(+3.72%)
Mar 01, 2011 9.143 9.244 8.745 8.807 147,830 -0.27(-3.01%)
Feb 28, 2011 9.330 9.362 8.893 9.081 184,953 -0.20(-2.10%)
Feb 25, 2011 8.924 9.315 8.846 9.276 120,110 +0.43(+4.85%)
Feb 24, 2011 8.831 8.979 8.487 8.846 388,148 -0.02(-0.18%)
Feb 23, 2011 9.416 9.494 8.846 8.862 358,976 -0.55(-5.89%)
Feb 22, 2011 9.682 9.775 9.416 9.416 141,018 -0.41(-4.13%)
Feb 18, 2011 9.838 9.947 9.768 9.822 100,975 +0.01(+0.08%)
Feb 17, 2011 9.877 9.955 9.760 9.814 105,113 -0.11(-1.10%)
Feb 16, 2011 9.986 10.06 9.768 9.924 72,614 -0.01(-0.08%)
Feb 15, 2011 10.28 10.31 9.900 9.932 142,550 -0.34(-3.34%)
Feb 14, 2011 9.963 10.32 9.963 10.28 113,311 +0.31(+3.13%)
Feb 11, 2011 9.838 10.03 9.768 9.963 114,108 +0.15(+1.51%)
Feb 10, 2011 9.931 10.10 9.690 9.814 152,805 -0.23(-2.32%)
Feb 09, 2011 9.714 10.08 9.701 10.05 120,576 +0.27(+2.78%)
Feb 08, 2011 9.939 10.00 9.582 9.776 108,232 -0.15(-1.49%)
Feb 07, 2011 9.589 9.978 9.589 9.923 135,606 +0.35(+3.65%)
Feb 04, 2011 9.745 9.807 9.535 9.574 82,735 -0.12(-1.28%)
Feb 03, 2011 9.667 9.791 9.395 9.698 94,400 -0.01(-0.08%)
Feb 02, 2011 9.915 9.993 9.574 9.706 117,171 -0.27(-2.72%)
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.