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

Standard Motor Products (NY: SMP )

32.46 +0.18 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2008 4.842 4.864 4.621 4.621 184,954 -0.20(-4.10%)
Apr 29, 2008 4.804 4.857 4.697 4.819 94,937 +0.06(+1.28%)
Apr 28, 2008 4.804 4.864 4.712 4.758 109,122 -0.05(-1.11%)
Apr 25, 2008 4.857 4.872 4.750 4.811 182,727 -0.04(-0.78%)
Apr 24, 2008 4.598 4.864 4.545 4.849 261,965 +0.25(+5.45%)
Apr 23, 2008 4.636 4.712 4.522 4.598 215,621 -0.02(-0.33%)
Apr 22, 2008 4.925 4.925 4.614 4.614 288,729 -0.37(-7.47%)
Apr 21, 2008 5.032 5.054 4.720 4.986 186,907 -0.05(-1.06%)
Apr 18, 2008 4.697 5.092 4.636 5.039 230,668 +0.42(+9.05%)
Apr 17, 2008 4.621 4.781 4.576 4.621 166,438 +0.00(+0.00%)
Apr 16, 2008 4.766 4.781 4.598 4.621 166,540 -0.09(-1.94%)
Apr 15, 2008 4.697 4.788 4.636 4.712 73,236 +0.04(+0.81%)
Apr 14, 2008 4.667 4.720 4.614 4.674 98,364 +0.00(+0.00%)
Apr 11, 2008 4.773 4.804 4.659 4.674 160,379 -0.14(-2.84%)
Apr 10, 2008 4.728 4.910 4.720 4.811 118,344 +0.10(+2.10%)
Apr 09, 2008 5.016 5.016 4.712 4.712 223,728 -0.33(-6.63%)
Apr 08, 2008 4.864 5.077 4.720 5.047 97,030 +0.17(+3.43%)
Apr 07, 2008 5.085 5.085 4.857 4.880 113,278 -0.20(-3.89%)
Apr 04, 2008 4.788 5.092 4.773 5.077 126,435 +0.32(+6.71%)
Apr 03, 2008 4.834 4.933 4.728 4.758 132,276 -0.15(-3.10%)
Apr 02, 2008 5.047 5.108 4.849 4.910 157,616 -0.19(-3.73%)
Apr 01, 2008 4.652 5.100 4.652 5.100 179,851 +0.45(+9.64%)
Mar 31, 2008 5.047 5.047 4.583 4.652 302,779 -0.42(-8.25%)
Mar 28, 2008 5.184 5.252 4.758 5.070 313,082 -0.11(-2.20%)
Mar 27, 2008 5.495 5.571 5.070 5.184 315,035 -0.27(-4.88%)
Mar 26, 2008 5.450 5.761 5.229 5.450 611,915 -0.09(-1.65%)
Mar 25, 2008 4.994 5.541 4.994 5.541 211,032 +0.46(+8.97%)
Mar 24, 2008 4.583 5.176 4.576 5.085 232,609 +0.53(+11.69%)
Mar 21, 2008 4.614 4.971 4.530 4.553 427,722 +0.00(+0.00%)
Mar 20, 2008 4.614 4.971 4.530 4.553 427,722 -0.11(-2.44%)
Mar 19, 2008 4.712 4.842 4.636 4.667 177,219 +0.03(+0.66%)
Mar 18, 2008 4.652 4.720 4.424 4.636 160,516 +0.12(+2.69%)
Mar 17, 2008 4.591 4.667 4.378 4.515 210,090 -0.09(-1.98%)
Mar 14, 2008 4.902 4.902 4.560 4.606 216,600 -0.31(-6.34%)
Mar 13, 2008 4.560 4.963 4.439 4.918 282,663 +0.31(+6.77%)
Mar 12, 2008 4.766 4.986 4.591 4.606 199,060 -0.14(-3.04%)
Mar 11, 2008 4.819 5.435 4.629 4.750 618,837 -0.97(-16.89%)
Mar 10, 2008 5.594 5.989 5.594 5.716 129,066 +0.08(+1.48%)
Mar 07, 2008 5.397 5.807 5.359 5.632 112,357 +0.21(+3.93%)
Mar 06, 2008 5.663 5.701 5.404 5.419 153,932 -0.22(-3.91%)
Mar 05, 2008 5.716 5.716 5.457 5.640 165,830 -0.04(-0.67%)
Mar 04, 2008 5.587 5.845 5.511 5.678 130,777 +0.05(+0.81%)
Mar 03, 2008 5.609 5.944 5.526 5.632 447,062 +0.00(+0.00%)
Feb 29, 2008 5.891 6.050 5.609 5.632 382,792 -0.27(-4.63%)
Feb 28, 2008 6.043 6.103 5.807 5.906 397,856 -0.17(-2.88%)
Feb 27, 2008 5.906 6.187 5.898 6.081 157,090 +0.15(+2.56%)
Feb 26, 2008 5.739 6.073 5.739 5.929 131,059 +0.15(+2.63%)
Feb 25, 2008 5.556 5.807 5.442 5.777 180,718 +0.30(+5.41%)
Feb 22, 2008 5.701 5.777 5.473 5.480 196,823 -0.22(-3.87%)
Feb 21, 2008 5.891 5.997 5.663 5.701 349,045 -0.14(-2.34%)
Feb 20, 2008 5.541 5.853 5.511 5.837 206,559 +0.27(+4.92%)
Feb 19, 2008 5.678 5.731 5.511 5.564 199,717 +0.07(+1.24%)
Feb 18, 2008 5.663 5.761 5.495 5.495 0 +0.00(+0.00%)
Feb 15, 2008 5.663 5.761 5.495 5.495 331,067 -0.21(-3.73%)
Feb 14, 2008 5.936 6.012 5.518 5.708 220,860 -0.17(-2.97%)
Feb 13, 2008 5.663 5.891 5.587 5.883 136,037 +0.24(+4.17%)
Feb 12, 2008 5.739 5.777 5.617 5.647 287,341 -0.02(-0.27%)
Feb 11, 2008 5.936 5.936 5.602 5.663 195,593 -0.26(-4.36%)
Feb 08, 2008 6.103 6.119 5.853 5.921 169,589 -0.18(-2.99%)
Feb 07, 2008 6.187 6.354 5.875 6.103 193,435 -0.11(-1.71%)
Feb 06, 2008 6.157 6.537 6.111 6.210 122,488 +0.13(+2.12%)
Feb 05, 2008 6.369 6.453 6.058 6.081 156,628 -0.41(-6.32%)
Feb 04, 2008 6.613 6.727 6.423 6.491 107,160 -0.17(-2.51%)
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.