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 (%)
Sep 30, 2011 10.27 10.78 10.13 10.15 169,328 -0.40(-3.78%)
Sep 29, 2011 10.37 10.63 10.10 10.55 109,769 +0.53(+5.31%)
Sep 28, 2011 10.62 10.75 9.995 10.02 160,438 -0.61(-5.74%)
Sep 27, 2011 10.47 10.86 10.29 10.63 169,301 +0.45(+4.46%)
Sep 26, 2011 10.04 10.21 9.721 10.17 170,936 +0.24(+2.44%)
Sep 23, 2011 9.807 10.23 9.752 9.932 167,346 +0.13(+1.36%)
Sep 22, 2011 9.721 10.25 9.721 9.799 225,099 -0.23(-2.34%)
Sep 21, 2011 10.64 10.75 10.02 10.03 151,859 -0.58(-5.46%)
Sep 20, 2011 10.93 11.15 10.59 10.61 186,917 -0.19(-1.74%)
Sep 19, 2011 10.74 11.15 10.61 10.80 165,405 -0.29(-2.61%)
Sep 16, 2011 11.05 11.27 10.98 11.09 155,989 +0.17(+1.58%)
Sep 15, 2011 11.22 11.22 10.79 10.92 155,565 -0.11(-0.99%)
Sep 14, 2011 10.48 11.33 10.33 11.03 268,823 +0.68(+6.58%)
Sep 13, 2011 10.32 10.44 10.06 10.35 171,928 +0.14(+1.38%)
Sep 12, 2011 9.736 10.25 9.603 10.21 228,710 +0.27(+2.68%)
Sep 09, 2011 9.768 10.25 9.643 9.940 234,826 +0.11(+1.11%)
Sep 08, 2011 10.09 10.31 9.791 9.830 126,738 -0.37(-3.61%)
Sep 07, 2011 10.34 10.42 10.03 10.20 185,094 +0.10(+1.01%)
Sep 06, 2011 9.337 10.12 9.283 10.10 331,595 +0.38(+3.86%)
Sep 02, 2011 9.776 10.10 9.697 9.721 232,628 -0.34(-3.42%)
Sep 01, 2011 10.39 10.53 9.940 10.07 235,027 -0.24(-2.35%)
Aug 31, 2011 10.30 10.42 10.01 10.31 153,711 +0.12(+1.15%)
Aug 30, 2011 9.807 10.30 9.456 10.19 231,843 +0.27(+2.68%)
Aug 29, 2011 9.408 10.31 9.353 9.924 303,493 +0.73(+7.91%)
Aug 26, 2011 8.883 9.283 8.750 9.196 73,034 +0.23(+2.53%)
Aug 25, 2011 9.329 9.329 8.922 8.969 130,122 -0.19(-2.05%)
Aug 24, 2011 8.570 9.259 8.531 9.157 174,387 +0.59(+6.95%)
Aug 23, 2011 8.132 8.625 8.022 8.562 159,861 +0.51(+6.32%)
Aug 22, 2011 8.422 8.539 8.022 8.054 105,960 -0.09(-1.15%)
Aug 19, 2011 8.328 8.782 8.116 8.148 183,756 -0.44(-5.10%)
Aug 18, 2011 8.899 8.930 8.508 8.586 206,280 -0.70(-7.58%)
Aug 17, 2011 9.236 9.388 8.907 9.290 143,120 +0.15(+1.63%)
Aug 16, 2011 9.431 9.470 8.922 9.142 169,047 -0.45(-4.73%)
Aug 15, 2011 9.643 9.901 9.447 9.596 162,231 +0.08(+0.82%)
Aug 12, 2011 9.220 9.643 9.087 9.517 172,199 +0.44(+4.83%)
Aug 11, 2011 8.484 9.322 8.398 9.079 167,456 +0.63(+7.41%)
Aug 10, 2011 8.982 9.021 8.398 8.453 201,827 -0.75(-8.19%)
Aug 09, 2011 8.772 9.231 8.049 9.207 307,766 +0.99(+12.02%)
Aug 08, 2011 8.772 9.332 8.204 8.220 331,366 -1.00(-10.80%)
Aug 05, 2011 9.534 9.612 8.795 9.215 293,506 -0.22(-2.31%)
Aug 04, 2011 10.07 10.10 9.433 9.433 319,155 -0.86(-8.31%)
Aug 03, 2011 10.52 10.55 9.985 10.29 355,159 -0.24(-2.29%)
Aug 02, 2011 10.99 11.07 10.53 10.53 230,637 -0.60(-5.38%)
Aug 01, 2011 11.03 11.22 10.74 11.13 342,979 +0.09(+0.78%)
Jul 29, 2011 10.73 11.18 10.65 11.04 141,258 +0.15(+1.36%)
Jul 28, 2011 11.51 11.51 10.89 10.89 229,139 -0.59(-5.15%)
Jul 27, 2011 11.59 11.94 11.31 11.49 371,107 -0.11(-0.94%)
Jul 26, 2011 11.91 11.95 11.57 11.59 153,569 -0.31(-2.61%)
Jul 25, 2011 12.00 12.21 11.82 11.91 75,001 -0.26(-2.11%)
Jul 22, 2011 12.12 12.16 12.08 12.16 163,687 -0.06(-0.51%)
Jul 21, 2011 12.16 12.30 11.97 12.22 120,027 +0.13(+1.09%)
Jul 20, 2011 12.29 12.29 11.89 12.09 62,246 -0.16(-1.27%)
Jul 19, 2011 11.97 12.25 11.88 12.25 87,150 +0.47(+3.96%)
Jul 18, 2011 12.11 12.21 11.76 11.78 120,952 -0.45(-3.69%)
Jul 15, 2011 12.24 12.32 11.99 12.23 238,287 +0.10(+0.83%)
Jul 14, 2011 12.05 12.29 12.05 12.13 133,902 +0.05(+0.39%)
Jul 13, 2011 12.07 12.29 11.92 12.08 96,859 +0.15(+1.24%)
Jul 12, 2011 11.86 12.19 11.67 11.94 230,511 -0.05(-0.45%)
Jul 11, 2011 12.28 12.33 11.91 11.99 165,640 -0.46(-3.69%)
Jul 08, 2011 12.39 12.59 12.10 12.45 214,705 -0.20(-1.60%)
Jul 07, 2011 12.61 12.71 12.57 12.65 182,769 +0.12(+0.93%)
Jul 06, 2011 12.29 12.66 12.24 12.54 252,979 +0.24(+1.96%)
Jul 05, 2011 12.12 12.32 12.02 12.29 193,606 +0.14(+1.15%)
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.