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

Standard Motor Products (NY: SMP )

32.35 +0.18 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 31, 2008 6.362 6.362 6.149 6.278 168,331 -0.03(-0.48%)
Jan 30, 2008 6.149 6.749 6.087 6.309 152,914 +0.12(+1.97%)
Jan 29, 2008 6.248 6.385 6.157 6.187 137,729 -0.03(-0.49%)
Jan 28, 2008 5.875 6.377 5.853 6.217 253,396 +0.30(+5.14%)
Jan 25, 2008 6.081 6.453 5.793 5.913 173,403 -0.09(-1.52%)
Jan 24, 2008 5.761 6.179 5.655 6.005 196,297 +0.25(+4.36%)
Jan 23, 2008 5.168 5.997 5.168 5.754 189,718 +0.41(+7.68%)
Jan 22, 2008 5.549 5.625 5.184 5.343 225,152 -0.25(-4.48%)
Jan 21, 2008 5.830 6.020 5.511 5.594 0 +0.00(+0.00%)
Jan 18, 2008 5.830 6.020 5.511 5.594 164,112 -0.29(-4.91%)
Jan 17, 2008 6.195 6.293 5.837 5.883 133,934 -0.28(-4.56%)
Jan 16, 2008 5.685 6.301 5.685 6.164 173,996 +0.43(+7.56%)
Jan 15, 2008 5.298 6.020 5.245 5.731 275,710 +0.40(+7.41%)
Jan 14, 2008 5.290 5.412 5.191 5.336 126,961 +0.07(+1.30%)
Jan 11, 2008 5.374 5.427 5.184 5.267 188,678 -0.15(-2.81%)
Jan 10, 2008 5.282 5.488 5.245 5.419 168,187 +0.07(+1.28%)
Jan 09, 2008 5.465 5.522 5.207 5.351 195,385 -0.14(-2.63%)
Jan 08, 2008 5.701 5.853 5.480 5.495 214,847 -0.24(-4.24%)
Jan 07, 2008 5.860 5.860 5.678 5.739 206,664 -0.02(-0.26%)
Jan 04, 2008 5.815 5.891 5.685 5.754 183,719 -0.10(-1.69%)
Jan 03, 2008 6.217 6.400 5.853 5.853 235,767 -0.43(-6.78%)
Jan 02, 2008 6.240 6.461 6.202 6.278 159,195 +0.08(+1.23%)
Jan 01, 2008 6.430 6.502 6.202 6.202 0 +0.00(+0.00%)
Dec 31, 2007 6.430 6.502 6.202 6.202 178,535 -0.12(-1.92%)
Dec 28, 2007 6.567 6.757 6.309 6.324 155,744 -0.21(-3.26%)
Dec 27, 2007 7.228 7.243 6.537 6.537 142,049 -0.64(-8.90%)
Dec 26, 2007 7.221 7.297 6.932 7.175 219,715 -0.03(-0.42%)
Dec 24, 2007 6.765 7.213 6.719 7.205 100,878 +0.44(+6.52%)
Dec 21, 2007 6.438 6.765 6.286 6.765 384,371 +0.47(+7.49%)
Dec 20, 2007 6.027 6.331 5.951 6.293 151,788 +0.42(+7.12%)
Dec 19, 2007 5.777 5.944 5.777 5.875 135,513 +0.10(+1.71%)
Dec 18, 2007 5.853 5.853 5.739 5.777 157,353 +0.01(+0.13%)
Dec 17, 2007 5.860 5.868 5.708 5.769 121,567 -0.11(-1.94%)
Dec 14, 2007 6.043 6.096 5.868 5.883 99,437 -0.29(-4.68%)
Dec 13, 2007 6.217 6.217 6.058 6.172 81,992 +0.02(+0.25%)
Dec 12, 2007 6.088 6.271 6.081 6.157 105,253 +0.06(+1.00%)
Dec 11, 2007 6.309 6.385 6.081 6.096 166,299 -0.17(-2.79%)
Dec 10, 2007 6.286 6.423 6.149 6.271 196,757 +0.02(+0.24%)
Dec 07, 2007 6.012 6.286 6.012 6.255 181,982 +0.25(+4.18%)
Dec 06, 2007 5.670 6.073 5.670 6.005 184,466 +0.33(+5.76%)
Dec 05, 2007 5.701 5.807 5.663 5.678 127,882 +0.04(+0.67%)
Dec 04, 2007 5.640 5.754 5.640 5.640 166,036 -0.06(-1.07%)
Dec 03, 2007 5.663 5.875 5.587 5.701 232,859 +0.07(+1.21%)
Nov 30, 2007 5.906 5.982 5.609 5.632 299,445 -0.14(-2.50%)
Nov 29, 2007 6.081 6.263 5.739 5.777 169,569 -0.31(-5.12%)
Nov 28, 2007 5.868 6.119 5.815 6.088 173,799 +0.36(+6.37%)
Nov 27, 2007 5.640 5.777 5.625 5.723 97,951 +0.11(+2.03%)
Nov 26, 2007 5.815 5.936 5.594 5.609 164,050 -0.24(-4.03%)
Nov 23, 2007 5.936 5.936 5.777 5.845 117,357 +0.10(+1.72%)
Nov 21, 2007 5.693 5.822 5.663 5.746 88,544 -0.02(-0.26%)
Nov 20, 2007 5.746 5.929 5.640 5.761 189,060 +0.01(+0.13%)
Nov 19, 2007 5.929 5.929 5.708 5.754 145,630 -0.10(-1.69%)
Nov 16, 2007 5.944 5.982 5.792 5.853 177,351 -0.06(-1.03%)
Nov 15, 2007 5.944 6.005 5.853 5.913 137,750 -0.08(-1.27%)
Nov 14, 2007 6.096 6.141 5.951 5.989 88,412 -0.08(-1.25%)
Nov 13, 2007 6.035 6.187 5.891 6.065 193,665 +0.04(+0.63%)
Nov 12, 2007 6.012 6.157 6.005 6.027 195,770 -0.01(-0.13%)
Nov 09, 2007 6.050 6.103 5.997 6.035 190,902 -0.10(-1.61%)
Nov 08, 2007 6.020 6.179 5.967 6.134 154,590 +0.15(+2.54%)
Nov 07, 2007 5.967 6.088 5.921 5.982 208,138 -0.02(-0.38%)
Nov 06, 2007 6.157 6.430 5.936 6.005 189,324 -0.13(-2.11%)
Nov 05, 2007 6.141 6.347 6.111 6.134 121,172 -0.05(-0.86%)
Nov 02, 2007 6.043 6.225 5.845 6.187 254,844 +0.18(+3.04%)
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.