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

Standard Motor Products (NY: SMP )

32.10 UNCHANGED
Streaming Delayed 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 (%)
Oct 30, 2009 6.620 6.841 6.331 6.354 5,600,305 -1.14(-15.21%)
Oct 29, 2009 7.160 7.677 7.160 7.494 542,336 +0.38(+5.34%)
Oct 28, 2009 7.570 7.570 6.939 7.114 724,994 -0.46(-6.12%)
Oct 27, 2009 8.680 8.832 7.479 7.578 898,368 -1.49(-16.43%)
Oct 26, 2009 9.524 9.835 9.052 9.068 552,907 -0.30(-3.24%)
Oct 23, 2009 10.36 10.46 9.273 9.372 536,629 -1.20(-11.36%)
Oct 22, 2009 9.987 10.92 9.448 10.57 270,321 +0.53(+5.30%)
Oct 21, 2009 10.77 10.83 10.03 10.04 290,198 -0.84(-7.75%)
Oct 20, 2009 10.82 11.02 10.68 10.88 148,859 -0.70(-6.04%)
Oct 19, 2009 11.32 11.74 11.32 11.58 216,150 +0.28(+2.49%)
Oct 16, 2009 11.56 11.61 11.14 11.30 296,391 -0.41(-3.50%)
Oct 15, 2009 11.63 11.93 11.51 11.71 227,544 -0.08(-0.71%)
Oct 14, 2009 11.70 11.81 11.55 11.80 137,298 +0.22(+1.90%)
Oct 13, 2009 11.55 11.70 11.25 11.58 110,960 +0.05(+0.40%)
Oct 12, 2009 11.69 11.81 11.39 11.53 172,477 -0.20(-1.68%)
Oct 09, 2009 11.64 11.78 11.24 11.73 124,969 -0.01(-0.06%)
Oct 08, 2009 11.79 11.93 11.45 11.74 235,989 -0.04(-0.32%)
Oct 07, 2009 11.71 11.83 11.55 11.77 164,613 -0.02(-0.19%)
Oct 06, 2009 11.59 11.82 11.35 11.80 295,391 +0.39(+3.40%)
Oct 05, 2009 10.61 11.47 10.53 11.41 176,545 +0.82(+7.75%)
Oct 02, 2009 10.66 11.07 10.35 10.59 353,853 -0.22(-2.04%)
Oct 01, 2009 11.67 11.67 10.74 10.81 357,354 -0.74(-6.45%)
Sep 30, 2009 11.66 11.73 11.06 11.55 417,469 -0.08(-0.72%)
Sep 29, 2009 11.52 11.78 11.29 11.64 160,750 +0.12(+1.06%)
Sep 28, 2009 11.07 11.66 11.01 11.52 205,971 +0.43(+3.91%)
Sep 25, 2009 10.87 11.18 10.68 11.08 112,956 +0.18(+1.67%)
Sep 24, 2009 11.41 11.41 10.63 10.90 267,100 -0.55(-4.78%)
Sep 23, 2009 11.14 11.94 11.04 11.45 373,093 +0.36(+3.29%)
Sep 22, 2009 11.00 11.46 10.74 11.08 216,716 +0.24(+2.17%)
Sep 21, 2009 10.55 10.90 10.25 10.85 140,649 +0.16(+1.49%)
Sep 18, 2009 11.10 11.39 10.20 10.69 775,265 -0.36(-3.30%)
Sep 17, 2009 11.10 11.17 10.67 11.05 188,128 -0.08(-0.68%)
Sep 16, 2009 11.21 11.21 10.79 11.13 229,634 -0.02(-0.20%)
Sep 15, 2009 10.85 11.15 10.85 11.15 208,003 +0.20(+1.81%)
Sep 14, 2009 10.83 10.97 10.40 10.95 286,799 -0.01(-0.07%)
Sep 11, 2009 10.89 11.08 10.70 10.96 202,696 +0.08(+0.77%)
Sep 10, 2009 9.942 10.98 9.835 10.88 386,480 +0.96(+9.65%)
Sep 09, 2009 9.706 9.972 9.547 9.919 211,003 +0.28(+2.92%)
Sep 08, 2009 9.516 9.820 9.516 9.638 210,722 +0.18(+1.93%)
Sep 04, 2009 9.007 9.531 8.840 9.455 135,189 +0.47(+5.25%)
Sep 03, 2009 9.075 9.159 8.741 8.984 121,463 -0.02(-0.25%)
Sep 02, 2009 8.642 9.432 8.528 9.007 230,210 +0.36(+4.22%)
Sep 01, 2009 9.425 9.778 8.551 8.642 237,857 -0.77(-8.16%)
Aug 31, 2009 9.516 9.645 9.174 9.410 276,010 -0.21(-2.21%)
Aug 28, 2009 9.866 9.866 9.387 9.623 129,846 -0.18(-1.86%)
Aug 27, 2009 9.843 9.873 9.501 9.805 147,305 +0.01(+0.08%)
Aug 26, 2009 9.592 9.881 9.524 9.797 357,101 +0.30(+3.12%)
Aug 25, 2009 9.083 9.501 9.068 9.501 469,898 +0.43(+4.78%)
Aug 24, 2009 9.045 9.341 9.030 9.068 116,780 -0.05(-0.50%)
Aug 21, 2009 9.068 9.332 8.961 9.113 255,703 +0.15(+1.70%)
Aug 20, 2009 8.619 9.075 8.581 8.961 318,459 +0.30(+3.51%)
Aug 19, 2009 8.954 9.204 8.528 8.657 265,908 -0.36(-3.96%)
Aug 18, 2009 8.726 9.212 8.490 9.014 252,060 +0.57(+6.75%)
Aug 17, 2009 8.832 8.878 8.361 8.444 185,471 -0.71(-7.80%)
Aug 14, 2009 9.197 9.341 8.809 9.159 201,465 -0.07(-0.74%)
Aug 13, 2009 9.432 9.501 9.136 9.227 110,163 -0.07(-0.74%)
Aug 12, 2009 8.862 9.394 8.832 9.296 336,264 +0.47(+5.34%)
Aug 11, 2009 8.862 8.961 8.536 8.824 254,352 -0.11(-1.28%)
Aug 10, 2009 8.361 8.969 8.232 8.938 345,348 +0.63(+7.59%)
Aug 07, 2009 8.026 8.543 7.988 8.308 234,275 +0.42(+5.30%)
Aug 06, 2009 8.551 8.703 7.791 7.890 228,888 -0.68(-7.98%)
Aug 05, 2009 8.566 9.668 7.981 8.574 361,276 -0.37(-4.16%)
Aug 04, 2009 8.627 8.999 8.604 8.946 212,796 +0.27(+3.16%)
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.