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 (%)
Feb 29, 2008 5.891 6.051 5.610 5.633 382,749 -0.27(-4.63%)
Feb 28, 2008 6.043 6.104 5.808 5.906 397,812 -0.17(-2.88%)
Feb 27, 2008 5.906 6.188 5.899 6.081 157,072 +0.15(+2.56%)
Feb 26, 2008 5.739 6.074 5.739 5.929 131,045 +0.15(+2.63%)
Feb 25, 2008 5.557 5.808 5.443 5.777 180,698 +0.30(+5.41%)
Feb 22, 2008 5.701 5.777 5.473 5.481 196,801 -0.22(-3.87%)
Feb 21, 2008 5.891 5.998 5.663 5.701 349,006 -0.14(-2.34%)
Feb 20, 2008 5.542 5.853 5.511 5.838 206,536 +0.27(+4.92%)
Feb 19, 2008 5.678 5.732 5.511 5.564 199,695 +0.07(+1.24%)
Feb 18, 2008 5.663 5.762 5.496 5.496 0 +0.00(+0.00%)
Feb 15, 2008 5.663 5.762 5.496 5.496 331,030 -0.21(-3.73%)
Feb 14, 2008 5.937 6.013 5.519 5.709 220,835 -0.17(-2.97%)
Feb 13, 2008 5.663 5.891 5.587 5.884 136,021 +0.24(+4.17%)
Feb 12, 2008 5.739 5.777 5.618 5.648 287,308 -0.02(-0.27%)
Feb 11, 2008 5.937 5.937 5.602 5.663 195,571 -0.26(-4.36%)
Feb 08, 2008 6.104 6.119 5.853 5.922 169,570 -0.18(-2.99%)
Feb 07, 2008 6.188 6.355 5.876 6.104 193,413 -0.11(-1.71%)
Feb 06, 2008 6.157 6.537 6.112 6.210 122,474 +0.13(+2.13%)
Feb 05, 2008 6.370 6.454 6.058 6.081 156,610 -0.41(-6.32%)
Feb 04, 2008 6.613 6.727 6.423 6.492 107,148 -0.17(-2.51%)
Feb 01, 2008 6.279 6.697 6.279 6.659 186,535 +0.38(+6.05%)
Jan 31, 2008 6.363 6.363 6.150 6.279 168,312 -0.03(-0.48%)
Jan 30, 2008 6.150 6.750 6.087 6.309 152,897 +0.12(+1.97%)
Jan 29, 2008 6.248 6.385 6.157 6.188 137,713 -0.03(-0.49%)
Jan 28, 2008 5.876 6.378 5.853 6.218 253,368 +0.30(+5.14%)
Jan 25, 2008 6.081 6.454 5.794 5.914 173,383 -0.09(-1.52%)
Jan 24, 2008 5.762 6.180 5.656 6.005 196,275 +0.25(+4.36%)
Jan 23, 2008 5.169 5.998 5.169 5.754 189,697 +0.41(+7.68%)
Jan 22, 2008 5.549 5.625 5.184 5.344 225,127 -0.25(-4.48%)
Jan 21, 2008 5.830 6.020 5.511 5.595 0 +0.00(+0.00%)
Jan 18, 2008 5.830 6.020 5.511 5.595 164,093 -0.29(-4.91%)
Jan 17, 2008 6.195 6.294 5.838 5.884 133,919 -0.28(-4.56%)
Jan 16, 2008 5.686 6.302 5.686 6.165 173,977 +0.43(+7.56%)
Jan 15, 2008 5.298 6.020 5.245 5.732 275,679 +0.40(+7.41%)
Jan 14, 2008 5.291 5.412 5.192 5.336 126,947 +0.07(+1.30%)
Jan 11, 2008 5.374 5.428 5.184 5.268 188,656 -0.15(-2.81%)
Jan 10, 2008 5.283 5.488 5.245 5.420 168,169 +0.07(+1.28%)
Jan 09, 2008 5.466 5.523 5.207 5.352 195,363 -0.14(-2.63%)
Jan 08, 2008 5.701 5.853 5.481 5.496 214,823 -0.24(-4.24%)
Jan 07, 2008 5.861 5.861 5.678 5.739 206,641 -0.02(-0.26%)
Jan 04, 2008 5.815 5.891 5.686 5.754 183,698 -0.10(-1.69%)
Jan 03, 2008 6.218 6.400 5.853 5.853 235,740 -0.43(-6.78%)
Jan 02, 2008 6.241 6.461 6.203 6.279 159,177 +0.08(+1.23%)
Jan 01, 2008 6.431 6.503 6.203 6.203 0 +0.00(+0.00%)
Dec 31, 2007 6.431 6.503 6.203 6.203 178,515 -0.12(-1.92%)
Dec 28, 2007 6.568 6.758 6.309 6.325 155,726 -0.21(-3.26%)
Dec 27, 2007 7.229 7.244 6.537 6.537 142,033 -0.64(-8.90%)
Dec 26, 2007 7.221 7.298 6.933 7.176 219,691 -0.03(-0.42%)
Dec 24, 2007 6.765 7.214 6.720 7.206 100,867 +0.44(+6.52%)
Dec 21, 2007 6.439 6.765 6.287 6.765 384,328 +0.47(+7.49%)
Dec 20, 2007 6.028 6.332 5.952 6.294 151,771 +0.42(+7.12%)
Dec 19, 2007 5.777 5.944 5.777 5.876 135,498 +0.10(+1.71%)
Dec 18, 2007 5.853 5.853 5.739 5.777 157,335 +0.01(+0.13%)
Dec 17, 2007 5.861 5.868 5.709 5.770 121,553 -0.11(-1.94%)
Dec 14, 2007 6.043 6.096 5.868 5.884 99,426 -0.29(-4.68%)
Dec 13, 2007 6.218 6.218 6.058 6.172 81,983 +0.02(+0.25%)
Dec 12, 2007 6.089 6.271 6.081 6.157 105,241 +0.06(+1.00%)
Dec 11, 2007 6.309 6.385 6.081 6.096 166,281 -0.17(-2.79%)
Dec 10, 2007 6.287 6.423 6.150 6.271 196,735 +0.02(+0.24%)
Dec 07, 2007 6.013 6.287 6.013 6.256 181,962 +0.25(+4.18%)
Dec 06, 2007 5.671 6.074 5.671 6.005 184,446 +0.33(+5.76%)
Dec 05, 2007 5.701 5.808 5.663 5.678 127,868 +0.04(+0.67%)
Dec 04, 2007 5.640 5.754 5.640 5.640 166,018 -0.06(-1.07%)
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.