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 (%)
Oct 30, 2009 6.562 6.780 6.275 6.298 5,650,283 -1.13(-15.21%)
Oct 29, 2009 7.097 7.609 7.097 7.428 547,176 +0.38(+5.34%)
Oct 28, 2009 7.503 7.503 6.878 7.051 731,464 -0.46(-6.12%)
Oct 27, 2009 8.603 8.754 7.413 7.511 906,385 -1.48(-16.43%)
Oct 26, 2009 9.439 9.748 8.972 8.987 557,842 -0.30(-3.24%)
Oct 23, 2009 10.27 10.37 9.191 9.289 541,418 -1.19(-11.36%)
Oct 22, 2009 9.899 10.83 9.364 10.48 272,734 +0.53(+5.30%)
Oct 21, 2009 10.68 10.74 9.944 9.952 292,788 -0.84(-7.75%)
Oct 20, 2009 10.73 10.92 10.58 10.79 150,187 -0.69(-6.04%)
Oct 19, 2009 11.22 11.64 11.22 11.48 218,079 +0.28(+2.49%)
Oct 16, 2009 11.46 11.51 11.04 11.20 299,036 -0.41(-3.50%)
Oct 15, 2009 11.53 11.82 11.41 11.61 229,574 -0.08(-0.71%)
Oct 14, 2009 11.59 11.71 11.44 11.69 138,524 +0.22(+1.90%)
Oct 13, 2009 11.45 11.59 11.15 11.47 111,950 +0.05(+0.40%)
Oct 12, 2009 11.59 11.71 11.29 11.43 174,016 -0.20(-1.69%)
Oct 09, 2009 11.53 11.68 11.14 11.62 126,084 -0.01(-0.06%)
Oct 08, 2009 11.68 11.83 11.35 11.63 238,095 -0.04(-0.32%)
Oct 07, 2009 11.60 11.72 11.45 11.67 166,082 -0.02(-0.19%)
Oct 06, 2009 11.49 11.71 11.25 11.69 298,027 +0.38(+3.40%)
Oct 05, 2009 10.52 11.37 10.44 11.31 178,120 +0.81(+7.75%)
Oct 02, 2009 10.57 10.98 10.26 10.49 357,011 -0.22(-2.04%)
Oct 01, 2009 11.57 11.57 10.64 10.71 360,543 -0.74(-6.45%)
Sep 30, 2009 11.56 11.62 10.96 11.45 421,195 -0.08(-0.72%)
Sep 29, 2009 11.42 11.68 11.19 11.53 162,185 +0.12(+1.06%)
Sep 28, 2009 10.98 11.56 10.91 11.41 207,809 +0.43(+3.91%)
Sep 25, 2009 10.77 11.08 10.58 10.98 113,964 +0.18(+1.67%)
Sep 24, 2009 11.31 11.31 10.53 10.80 269,484 -0.54(-4.78%)
Sep 23, 2009 11.04 11.84 10.94 11.35 376,422 +0.36(+3.29%)
Sep 22, 2009 10.90 11.36 10.64 10.98 218,650 +0.23(+2.17%)
Sep 21, 2009 10.46 10.80 10.16 10.75 141,904 +0.16(+1.49%)
Sep 18, 2009 11.01 11.29 10.11 10.59 782,184 -0.36(-3.30%)
Sep 17, 2009 11.00 11.07 10.58 10.95 189,807 -0.08(-0.68%)
Sep 16, 2009 11.11 11.11 10.70 11.03 231,684 -0.02(-0.20%)
Sep 15, 2009 10.75 11.05 10.75 11.05 209,860 +0.20(+1.80%)
Sep 14, 2009 10.74 10.87 10.31 10.86 289,358 -0.01(-0.07%)
Sep 11, 2009 10.80 10.98 10.61 10.86 204,505 +0.08(+0.77%)
Sep 10, 2009 9.854 10.88 9.748 10.78 389,929 +0.95(+9.65%)
Sep 09, 2009 9.620 9.884 9.462 9.831 212,886 +0.28(+2.92%)
Sep 08, 2009 9.432 9.733 9.432 9.552 212,602 +0.18(+1.93%)
Sep 04, 2009 8.927 9.447 8.761 9.372 136,396 +0.47(+5.25%)
Sep 03, 2009 8.995 9.078 8.664 8.905 122,547 -0.02(-0.25%)
Sep 02, 2009 8.566 9.349 8.453 8.927 232,265 +0.36(+4.22%)
Sep 01, 2009 9.342 9.692 8.475 8.566 239,980 -0.76(-8.16%)
Aug 31, 2009 9.432 9.560 9.093 9.326 278,473 -0.21(-2.21%)
Aug 28, 2009 9.778 9.778 9.304 9.537 131,005 -0.18(-1.86%)
Aug 27, 2009 9.756 9.786 9.417 9.718 148,620 +0.01(+0.08%)
Aug 26, 2009 9.507 9.794 9.439 9.711 360,288 +0.29(+3.12%)
Aug 25, 2009 9.003 9.417 8.987 9.417 474,092 +0.43(+4.78%)
Aug 24, 2009 8.965 9.259 8.950 8.987 117,823 -0.05(-0.50%)
Aug 21, 2009 8.987 9.250 8.882 9.033 257,985 +0.15(+1.70%)
Aug 20, 2009 8.543 8.995 8.505 8.882 321,301 +0.30(+3.51%)
Aug 19, 2009 8.874 9.123 8.453 8.581 268,281 -0.35(-3.96%)
Aug 18, 2009 8.648 9.131 8.415 8.935 254,309 +0.57(+6.75%)
Aug 17, 2009 8.754 8.799 8.287 8.370 187,126 -0.71(-7.80%)
Aug 14, 2009 9.116 9.259 8.731 9.078 203,262 -0.07(-0.74%)
Aug 13, 2009 9.349 9.417 9.055 9.146 111,146 -0.07(-0.74%)
Aug 12, 2009 8.784 9.311 8.754 9.213 339,264 +0.47(+5.34%)
Aug 11, 2009 8.784 8.882 8.460 8.746 256,621 -0.11(-1.28%)
Aug 10, 2009 8.287 8.890 8.159 8.859 348,430 +0.63(+7.59%)
Aug 07, 2009 7.955 8.468 7.918 8.234 236,365 +0.41(+5.30%)
Aug 06, 2009 8.475 8.626 7.722 7.820 230,931 -0.68(-7.98%)
Aug 05, 2009 8.490 9.583 7.910 8.498 364,500 -0.37(-4.16%)
Aug 04, 2009 8.551 8.920 8.528 8.867 214,695 +0.27(+3.16%)
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.