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

Standard Motor Products (NY: SMP )

32.62 -0.16 (-0.49%)
Streaming Delayed Price Updated: 1:12 PM EDT, May 2, 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 30, 2009 2.744 3.041 2.607 3.041 100,772 +0.38(+14.29%)
Apr 29, 2009 2.486 2.782 2.486 2.661 57,232 +0.14(+5.42%)
Apr 28, 2009 2.242 2.600 2.235 2.524 126,836 +0.26(+11.41%)
Apr 27, 2009 2.197 2.303 2.128 2.265 298,785 +0.10(+4.56%)
Apr 24, 2009 2.220 2.227 2.144 2.166 23,228 -0.11(-5.00%)
Apr 23, 2009 2.204 2.280 2.182 2.280 69,635 +0.16(+7.53%)
Apr 22, 2009 1.976 2.159 1.900 2.121 81,523 +0.10(+4.89%)
Apr 21, 2009 2.030 2.174 1.999 2.022 33,808 +0.01(+0.38%)
Apr 20, 2009 2.068 2.280 1.976 2.014 68,689 -0.11(-5.02%)
Apr 17, 2009 2.296 2.349 2.121 2.121 19,374 -0.25(-10.58%)
Apr 16, 2009 2.280 2.372 2.247 2.372 72,892 +0.05(+1.96%)
Apr 15, 2009 2.235 2.326 2.121 2.326 12,215 +0.08(+3.38%)
Apr 14, 2009 2.318 2.318 2.159 2.250 28,354 +0.02(+1.02%)
Apr 13, 2009 2.273 2.280 2.136 2.227 42,274 -0.13(-5.48%)
Apr 09, 2009 1.908 2.356 1.908 2.356 60,572 +0.38(+19.23%)
Apr 08, 2009 1.916 1.976 1.916 1.976 7,962 +0.08(+4.00%)
Apr 07, 2009 2.007 2.027 1.900 1.900 34,887 -0.11(-5.66%)
Apr 06, 2009 2.204 2.250 2.014 2.014 16,349 -0.21(-9.25%)
Apr 03, 2009 2.083 2.220 2.007 2.220 10,237 +0.13(+6.18%)
Apr 02, 2009 1.961 2.090 1.923 2.090 31,572 +0.14(+7.00%)
Apr 01, 2009 2.060 2.090 1.935 1.954 27,416 -0.14(-6.55%)
Mar 31, 2009 1.976 2.090 1.946 2.090 11,529 +0.08(+4.17%)
Mar 30, 2009 1.969 2.060 1.961 2.007 22,784 +0.04(+1.93%)
Mar 26, 2009 1.961 1.999 1.931 1.969 56,500 +0.03(+1.57%)
Mar 25, 2009 1.938 2.068 1.916 1.938 54,094 -0.15(-7.27%)
Mar 24, 2009 2.166 2.204 2.014 2.090 74,783 -0.21(-9.24%)
Mar 23, 2009 2.189 2.303 2.189 2.303 78,557 +0.06(+2.71%)
Mar 20, 2009 1.847 2.242 1.771 2.242 247,611 +0.59(+35.32%)
Mar 19, 2009 1.748 1.847 1.589 1.657 76,205 -0.10(-5.63%)
Mar 18, 2009 1.748 1.802 1.596 1.756 34,621 -0.05(-2.94%)
Mar 17, 2009 1.680 1.809 1.528 1.809 52,643 +0.14(+8.18%)
Mar 16, 2009 1.657 1.770 1.536 1.672 88,997 +0.08(+4.76%)
Mar 13, 2009 1.269 1.764 1.140 1.596 0 +0.42(+35.48%)
Mar 12, 2009 1.254 1.254 1.087 1.178 33,370 -0.08(-6.06%)
Mar 11, 2009 1.163 1.269 1.155 1.254 28,544 +0.08(+6.45%)
Mar 10, 2009 1.049 1.186 1.034 1.178 48,436 +0.11(+10.71%)
Mar 09, 2009 1.201 1.216 1.064 1.064 112,151 -0.16(-13.04%)
Mar 06, 2009 1.269 1.337 1.171 1.224 0 -0.03(-2.42%)
Mar 05, 2009 1.368 1.376 1.224 1.254 28,324 -0.13(-9.34%)
Mar 04, 2009 1.361 1.383 1.330 1.383 31,684 -0.09(-6.19%)
Mar 02, 2009 1.779 1.779 1.475 1.475 100,996 -0.11(-7.18%)
Feb 27, 2009 1.543 1.596 1.536 1.589 0 +0.03(+1.95%)
Feb 26, 2009 1.604 1.650 1.536 1.558 42,564 +0.01(+0.49%)
Feb 25, 2009 1.604 1.650 1.551 1.551 32,088 -0.08(-4.67%)
Feb 24, 2009 1.634 1.634 1.596 1.627 52,110 +0.00(+0.00%)
Feb 23, 2009 1.672 1.695 1.627 1.627 59,800 -0.07(-4.04%)
Feb 20, 2009 1.718 1.726 1.672 1.695 49,106 -0.04(-2.19%)
Feb 19, 2009 1.756 1.771 1.718 1.733 20,520 +0.00(+0.00%)
Feb 18, 2009 1.862 1.862 1.710 1.733 52,216 -0.13(-6.94%)
Feb 17, 2009 1.824 1.862 1.786 1.862 41,098 +0.04(+2.08%)
Feb 13, 2009 1.824 1.893 1.824 1.824 33,942 +0.05(+2.56%)
Feb 12, 2009 1.786 1.832 1.771 1.779 12,497 -0.04(-2.09%)
Feb 11, 2009 1.855 1.931 1.771 1.817 46,474 -0.02(-0.83%)
Feb 10, 2009 1.916 1.938 1.809 1.832 34,848 -0.11(-5.49%)
Feb 09, 2009 1.832 1.946 1.817 1.938 65,398 +0.10(+5.37%)
Feb 06, 2009 1.748 1.840 1.748 1.840 56,362 +0.09(+5.22%)
Feb 05, 2009 1.748 1.847 1.726 1.748 35,824 +0.00(+0.00%)
Feb 04, 2009 1.794 1.840 1.726 1.748 175,922 -0.01(-0.43%)
Feb 03, 2009 1.916 1.999 1.756 1.756 156,926 -0.13(-6.86%)
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.