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 (%)
Jun 30, 2010 6.156 6.286 5.882 6.156 1,786 +0.23(+3.86%)
Jun 29, 2010 5.950 6.065 5.729 5.928 131 -0.31(-5.01%)
Jun 25, 2010 6.240 6.484 5.981 6.240 799,134 +0.21(+3.54%)
Jun 24, 2010 6.133 6.187 5.958 6.027 539,437 -0.16(-2.59%)
Jun 23, 2010 6.271 6.385 6.103 6.187 369,850 -0.12(-1.93%)
Jun 22, 2010 6.309 6.614 6.286 6.309 612 -0.22(-3.39%)
Jun 21, 2010 7.125 7.240 6.454 6.530 380,318 -0.44(-6.35%)
Jun 18, 2010 6.973 7.018 6.591 6.973 390,011 +0.16(+2.35%)
Jun 17, 2010 6.889 6.904 6.545 6.812 339,107 -0.08(-1.22%)
Jun 16, 2010 6.942 7.163 6.866 6.896 285,561 -0.09(-1.31%)
Jun 15, 2010 6.988 6.996 6.553 6.988 1,064 +0.37(+5.65%)
Jun 14, 2010 6.454 6.790 6.431 6.614 373,284 +0.13(+2.00%)
Jun 11, 2010 6.080 6.484 6.027 6.484 274,040 +0.37(+5.99%)
Jun 10, 2010 6.118 6.194 5.966 6.118 988 +0.23(+3.89%)
Jun 09, 2010 5.500 6.111 5.485 5.889 425,561 +0.47(+8.58%)
Jun 08, 2010 5.630 5.729 5.363 5.424 482,393 -0.14(-2.47%)
Jun 07, 2010 5.889 5.935 5.508 5.561 375,813 -0.29(-4.95%)
Jun 04, 2010 5.851 6.256 5.783 5.851 434,058 -0.43(-6.92%)
Jun 03, 2010 6.072 6.378 6.027 6.286 327,888 +0.19(+3.13%)
Jun 02, 2010 6.095 6.172 5.966 6.095 457,496 +0.04(+0.63%)
Jun 01, 2010 6.057 6.393 6.057 6.057 863 -0.33(-5.14%)
May 28, 2010 6.385 6.652 6.355 6.385 286,680 -0.25(-3.79%)
May 27, 2010 6.553 6.660 6.332 6.637 322,059 +0.36(+5.71%)
May 26, 2010 6.278 6.675 6.271 6.278 866 -0.02(-0.24%)
May 25, 2010 5.920 6.355 5.775 6.294 505,324 +0.17(+2.74%)
May 24, 2010 6.248 6.423 6.103 6.126 326,359 -0.10(-1.59%)
May 21, 2010 6.164 6.425 5.912 6.225 490,027 +0.05(+0.74%)
May 20, 2010 6.225 6.278 6.141 6.179 546,600 -0.21(-3.34%)
May 19, 2010 6.416 6.614 6.278 6.393 266,496 -0.10(-1.53%)
May 18, 2010 7.072 7.156 6.355 6.492 324,758 -0.46(-6.59%)
May 17, 2010 6.690 7.003 6.309 6.950 570,197 +0.33(+4.95%)
May 14, 2010 6.622 6.980 6.507 6.622 268,626 -0.36(-5.14%)
May 13, 2010 6.904 7.446 6.797 6.980 378,460 +0.03(+0.44%)
May 12, 2010 6.362 6.965 6.233 6.950 628,399 +0.60(+9.50%)
May 11, 2010 6.408 6.453 6.294 6.347 395,614 -0.03(-0.48%)
May 10, 2010 6.324 6.408 6.294 6.377 606,318 +0.39(+6.46%)
May 07, 2010 6.408 6.620 5.877 5.991 681,467 +0.13(+2.20%)
May 06, 2010 7.568 7.646 5.392 5.862 700,679 -1.57(-21.12%)
May 05, 2010 7.401 7.727 7.325 7.431 469,090 -0.88(-10.58%)
May 04, 2010 8.516 8.637 8.182 8.311 322,235 -0.40(-4.61%)
May 03, 2010 8.144 8.721 8.084 8.713 207,947 +0.63(+7.79%)
Apr 30, 2010 8.736 8.872 8.015 8.084 321,218 -0.67(-7.63%)
Apr 29, 2010 8.258 8.774 8.129 8.751 193,478 +0.59(+7.25%)
Apr 28, 2010 8.031 8.250 7.924 8.159 139,326 +0.17(+2.09%)
Apr 27, 2010 8.311 8.432 7.947 7.993 169,155 -0.35(-4.18%)
Apr 26, 2010 8.470 8.523 8.304 8.341 86,910 -0.10(-1.17%)
Apr 23, 2010 8.410 8.440 8.106 8.440 151,399 +0.05(+0.63%)
Apr 22, 2010 8.182 8.395 7.985 8.387 86,716 +0.11(+1.28%)
Apr 21, 2010 8.266 8.341 8.122 8.281 120,789 +0.02(+0.18%)
Apr 20, 2010 8.182 8.304 8.046 8.266 99,056 +0.11(+1.30%)
Apr 19, 2010 8.046 8.197 7.698 8.159 129,155 +0.15(+1.89%)
Apr 16, 2010 8.197 8.341 7.864 8.008 127,622 -0.20(-2.40%)
Apr 15, 2010 8.144 8.228 8.008 8.205 118,481 +0.08(+0.93%)
Apr 14, 2010 8.008 8.167 7.841 8.129 94,511 +0.15(+1.90%)
Apr 13, 2010 7.826 8.031 7.773 7.977 83,337 +0.09(+1.15%)
Apr 12, 2010 7.962 7.985 7.765 7.886 128,851 -0.14(-1.70%)
Apr 09, 2010 8.061 8.137 7.871 8.023 70,107 -0.07(-0.84%)
Apr 08, 2010 7.841 8.106 7.750 8.091 138,615 +0.23(+2.89%)
Apr 07, 2010 7.962 8.114 7.826 7.864 141,295 -0.15(-1.89%)
Apr 06, 2010 8.281 8.364 7.902 8.015 158,354 +0.11(+1.34%)
Apr 05, 2010 7.962 8.372 7.826 7.909 254,546 +0.02(+0.19%)
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.