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 (%)
Aug 31, 2007 7.533 7.629 7.412 7.442 142,602 -0.07(-0.91%)
Aug 30, 2007 7.510 7.571 7.153 7.510 227,847 -0.08(-1.00%)
Aug 29, 2007 7.450 7.632 7.275 7.586 276,653 +0.22(+2.99%)
Aug 28, 2007 7.548 7.700 7.313 7.366 368,476 -0.19(-2.51%)
Aug 27, 2007 7.450 7.708 7.450 7.556 229,952 +0.06(+0.81%)
Aug 24, 2007 7.298 7.541 7.138 7.495 384,394 +0.26(+3.57%)
Aug 23, 2007 7.526 7.640 7.237 7.237 578,564 +0.05(+0.74%)
Aug 22, 2007 6.841 7.427 6.803 7.183 385,446 +0.44(+6.54%)
Aug 21, 2007 6.879 7.092 6.689 6.743 275,863 -0.11(-1.55%)
Aug 20, 2007 6.765 7.047 6.667 6.849 271,522 +0.33(+5.01%)
Aug 17, 2007 6.583 6.651 6.355 6.522 253,631 +0.24(+3.87%)
Aug 16, 2007 6.218 6.332 5.891 6.279 383,078 +0.06(+0.98%)
Aug 15, 2007 6.188 6.362 6.089 6.218 338,877 +0.07(+1.11%)
Aug 14, 2007 6.484 6.613 6.096 6.150 559,094 -0.14(-2.29%)
Aug 13, 2007 6.317 6.689 6.241 6.294 1,105,428 +0.14(+2.22%)
Aug 10, 2007 5.739 6.401 5.610 6.157 753,528 +0.43(+7.43%)
Aug 09, 2007 6.013 6.096 5.625 5.732 851,534 -0.42(-6.80%)
Aug 08, 2007 6.309 6.385 5.602 6.150 1,391,553 -0.10(-1.58%)
Aug 07, 2007 6.773 6.773 5.891 6.248 848,376 -0.30(-4.64%)
Aug 06, 2007 8.301 8.301 5.990 6.553 883,369 -2.13(-24.52%)
Aug 03, 2007 9.000 9.145 8.590 8.681 180,883 -0.31(-3.47%)
Aug 02, 2007 9.479 9.479 8.955 8.993 184,040 -0.43(-4.52%)
Aug 01, 2007 9.426 9.502 9.160 9.418 240,739 -0.05(-0.48%)
Jul 31, 2007 9.707 9.753 9.396 9.464 171,543 -0.14(-1.43%)
Jul 30, 2007 9.715 9.722 9.251 9.601 342,955 -0.21(-2.17%)
Jul 27, 2007 9.920 10.20 9.616 9.814 249,948 -0.08(-0.84%)
Jul 26, 2007 10.57 10.57 9.707 9.897 416,098 -0.89(-8.24%)
Jul 25, 2007 10.85 10.85 10.58 10.79 239,818 -0.01(-0.07%)
Jul 24, 2007 11.03 11.03 10.58 10.79 264,287 -0.41(-3.66%)
Jul 23, 2007 11.26 11.33 11.11 11.20 204,694 -0.05(-0.47%)
Jul 20, 2007 11.58 11.60 11.11 11.26 388,472 -0.35(-3.01%)
Jul 19, 2007 11.68 11.73 11.45 11.61 74,326 +0.03(+0.26%)
Jul 18, 2007 11.83 11.87 11.21 11.58 112,476 -0.34(-2.87%)
Jul 17, 2007 12.04 12.09 11.55 11.92 129,973 -0.11(-0.88%)
Jul 16, 2007 12.15 12.34 11.93 12.03 128,131 -0.11(-0.94%)
Jul 13, 2007 12.15 12.19 11.83 12.14 100,505 -0.02(-0.13%)
Jul 12, 2007 11.99 12.19 11.80 12.15 165,228 +0.28(+2.37%)
Jul 11, 2007 11.74 12.06 11.70 11.87 133,656 +0.17(+1.50%)
Jul 10, 2007 11.81 11.84 11.64 11.70 203,905 -0.14(-1.16%)
Jul 09, 2007 12.12 12.28 11.74 11.84 266,918 -0.29(-2.38%)
Jul 06, 2007 12.26 12.45 12.07 12.12 148,784 -0.08(-0.68%)
Jul 05, 2007 12.31 12.41 12.06 12.21 169,833 -0.10(-0.80%)
Jul 03, 2007 12.19 12.41 12.19 12.31 85,245 +0.11(+0.93%)
Jul 02, 2007 11.55 12.69 11.55 12.19 434,515 +0.77(+6.72%)
Jun 29, 2007 11.23 11.43 10.99 11.43 279,021 +0.17(+1.55%)
Jun 28, 2007 11.98 12.03 11.22 11.25 236,003 -0.68(-5.73%)
Jun 27, 2007 11.09 12.06 11.09 11.93 327,695 +0.87(+7.90%)
Jun 26, 2007 11.20 11.35 10.98 11.06 97,085 -0.06(-0.55%)
Jun 25, 2007 11.13 11.33 11.03 11.12 188,776 +0.02(+0.21%)
Jun 22, 2007 11.25 11.25 10.81 11.10 1,152,919 -0.14(-1.28%)
Jun 21, 2007 11.57 11.57 11.10 11.24 166,544 -0.37(-3.21%)
Jun 20, 2007 11.39 11.87 11.36 11.62 267,313 +0.31(+2.76%)
Jun 19, 2007 11.16 11.42 11.00 11.30 238,634 +0.17(+1.57%)
Jun 18, 2007 10.95 11.36 10.76 11.13 152,336 +0.19(+1.74%)
Jun 15, 2007 11.22 11.26 10.56 10.94 199,958 -0.13(-1.17%)
Jun 14, 2007 10.95 11.23 10.95 11.07 79,062 +0.13(+1.18%)
Jun 13, 2007 10.76 11.05 10.76 10.94 92,086 +0.16(+1.48%)
Jun 12, 2007 10.82 10.90 10.71 10.78 190,749 +0.02(+0.14%)
Jun 11, 2007 11.01 11.11 10.72 10.76 111,555 -0.21(-1.94%)
Jun 08, 2007 11.33 11.33 10.78 10.98 185,750 -0.34(-3.02%)
Jun 07, 2007 11.40 11.49 11.14 11.32 118,133 -0.07(-0.60%)
Jun 06, 2007 11.94 11.94 11.16 11.39 410,003 -0.63(-5.25%)
Jun 05, 2007 12.10 12.24 11.85 12.02 154,582 -0.08(-0.69%)
Jun 04, 2007 11.97 12.29 11.93 12.10 137,471 +0.09(+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.