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

Standard Motor Products (NY: SMP )

32.10 -0.18 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Mar 31, 2009 1.976 2.090 1.946 2.090 11,530 +0.08(+4.17%)
Mar 30, 2009 1.969 2.060 1.961 2.007 22,787 +0.04(+1.93%)
Mar 26, 2009 1.961 1.999 1.931 1.969 56,506 +0.03(+1.57%)
Mar 25, 2009 1.938 2.067 1.915 1.938 54,100 -0.15(-7.27%)
Mar 24, 2009 2.166 2.204 2.014 2.090 74,791 -0.21(-9.24%)
Mar 23, 2009 2.189 2.303 2.189 2.303 78,566 +0.06(+2.71%)
Mar 20, 2009 1.847 2.242 1.771 2.242 247,639 +0.59(+35.32%)
Mar 19, 2009 1.748 1.847 1.589 1.657 76,213 -0.10(-5.63%)
Mar 18, 2009 1.748 1.801 1.596 1.756 34,625 -0.05(-2.94%)
Mar 17, 2009 1.680 1.809 1.528 1.809 52,648 +0.14(+8.18%)
Mar 16, 2009 1.657 1.770 1.535 1.672 89,007 +0.08(+4.76%)
Mar 13, 2009 1.269 1.763 1.140 1.596 0 +0.42(+35.48%)
Mar 12, 2009 1.254 1.254 1.087 1.178 33,374 -0.08(-6.06%)
Mar 11, 2009 1.163 1.269 1.155 1.254 28,547 +0.08(+6.45%)
Mar 10, 2009 1.049 1.186 1.034 1.178 48,441 +0.11(+10.71%)
Mar 09, 2009 1.201 1.216 1.064 1.064 112,164 -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 28,327 -0.13(-9.34%)
Mar 04, 2009 1.361 1.383 1.330 1.383 31,687 -0.09(-6.19%)
Mar 02, 2009 1.779 1.779 1.475 1.475 101,007 -0.11(-7.18%)
Feb 27, 2009 1.543 1.596 1.535 1.589 0 +0.03(+1.95%)
Feb 26, 2009 1.604 1.649 1.535 1.558 42,569 +0.01(+0.49%)
Feb 25, 2009 1.604 1.649 1.551 1.551 32,091 -0.08(-4.67%)
Feb 24, 2009 1.634 1.634 1.596 1.627 52,116 +0.00(+0.00%)
Feb 23, 2009 1.672 1.695 1.627 1.627 59,807 -0.07(-4.04%)
Feb 20, 2009 1.718 1.725 1.672 1.695 49,112 -0.04(-2.19%)
Feb 19, 2009 1.756 1.771 1.718 1.733 20,523 +0.00(+0.00%)
Feb 18, 2009 1.862 1.862 1.710 1.733 52,222 -0.13(-6.94%)
Feb 17, 2009 1.824 1.862 1.786 1.862 41,102 +0.04(+2.08%)
Feb 13, 2009 1.824 1.893 1.824 1.824 33,946 +0.05(+2.56%)
Feb 12, 2009 1.786 1.832 1.771 1.779 12,498 -0.04(-2.09%)
Feb 11, 2009 1.855 1.931 1.771 1.817 46,479 -0.02(-0.83%)
Feb 10, 2009 1.915 1.938 1.809 1.832 34,851 -0.11(-5.49%)
Feb 09, 2009 1.832 1.946 1.817 1.938 65,405 +0.10(+5.37%)
Feb 06, 2009 1.748 1.839 1.748 1.839 56,368 +0.09(+5.22%)
Feb 05, 2009 1.748 1.847 1.725 1.748 35,828 +0.00(+0.00%)
Feb 04, 2009 1.794 1.839 1.725 1.748 175,942 -0.01(-0.43%)
Feb 03, 2009 1.915 1.999 1.756 1.756 156,944 -0.13(-6.85%)
Feb 02, 2009 1.733 1.923 1.718 1.885 149,096 +0.10(+5.53%)
Jan 30, 2009 1.801 1.870 1.710 1.786 0 -0.01(-0.42%)
Jan 29, 2009 2.128 2.128 1.779 1.794 74,378 -0.28(-13.55%)
Jan 28, 2009 1.763 2.075 1.763 2.075 71,335 +0.33(+18.70%)
Jan 27, 2009 1.718 1.756 1.672 1.748 53,301 +0.02(+1.32%)
Jan 26, 2009 1.832 1.862 1.710 1.725 82,614 -0.11(-6.20%)
Jan 23, 2009 1.976 1.991 1.832 1.839 65,497 -0.14(-6.92%)
Jan 22, 2009 2.060 2.151 1.976 1.976 70,982 -0.14(-6.47%)
Jan 21, 2009 2.128 2.333 1.991 2.113 204,522 +0.11(+5.30%)
Jan 20, 2009 2.789 2.812 2.007 2.007 227,394 -1.01(-33.50%)
Jan 16, 2009 2.599 3.048 2.501 3.017 161,826 +0.43(+16.76%)
Jan 15, 2009 2.957 2.957 2.371 2.584 81,108 -0.43(-14.14%)
Jan 14, 2009 2.949 3.010 2.637 3.010 71,322 +0.03(+1.02%)
Jan 13, 2009 3.109 3.162 2.934 2.979 162,902 -0.14(-4.39%)
Jan 12, 2009 3.200 3.261 3.063 3.116 52,663 -0.09(-2.84%)
Jan 09, 2009 3.223 3.253 3.147 3.208 55,130 -0.02(-0.71%)
Jan 08, 2009 3.040 3.230 2.903 3.230 55,588 +0.22(+7.32%)
Jan 07, 2009 3.086 3.101 2.911 3.010 56,613 -0.06(-1.98%)
Jan 06, 2009 2.835 3.101 2.835 3.071 125,751 +0.24(+8.60%)
Jan 05, 2009 2.691 2.843 2.683 2.827 108,051 +0.11(+3.91%)
Jan 02, 2009 2.729 2.873 2.698 2.721 0 +0.09(+3.47%)
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.