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 27, 2009 1.543 1.596 1.536 1.589 0 +0.03(+1.95%)
Feb 26, 2009 1.604 1.650 1.536 1.558 42,564 +0.01(+0.49%)
Feb 25, 2009 1.604 1.650 1.551 1.551 32,088 -0.08(-4.67%)
Feb 24, 2009 1.634 1.634 1.596 1.627 52,110 +0.00(+0.00%)
Feb 23, 2009 1.672 1.695 1.627 1.627 59,800 -0.07(-4.04%)
Feb 20, 2009 1.718 1.726 1.672 1.695 49,106 -0.04(-2.19%)
Feb 19, 2009 1.756 1.771 1.718 1.733 20,520 +0.00(+0.00%)
Feb 18, 2009 1.862 1.862 1.710 1.733 52,216 -0.13(-6.94%)
Feb 17, 2009 1.824 1.862 1.786 1.862 41,098 +0.04(+2.08%)
Feb 13, 2009 1.824 1.893 1.824 1.824 33,942 +0.05(+2.56%)
Feb 12, 2009 1.786 1.832 1.771 1.779 12,497 -0.04(-2.09%)
Feb 11, 2009 1.855 1.931 1.771 1.817 46,474 -0.02(-0.83%)
Feb 10, 2009 1.916 1.938 1.809 1.832 34,848 -0.11(-5.49%)
Feb 09, 2009 1.832 1.946 1.817 1.938 65,398 +0.10(+5.37%)
Feb 06, 2009 1.748 1.840 1.748 1.840 56,362 +0.09(+5.22%)
Feb 05, 2009 1.748 1.847 1.726 1.748 35,824 +0.00(+0.00%)
Feb 04, 2009 1.794 1.840 1.726 1.748 175,922 -0.01(-0.43%)
Feb 03, 2009 1.916 1.999 1.756 1.756 156,926 -0.13(-6.86%)
Feb 02, 2009 1.733 1.923 1.718 1.885 149,079 +0.10(+5.53%)
Jan 30, 2009 1.802 1.870 1.710 1.786 0 -0.01(-0.42%)
Jan 29, 2009 2.128 2.128 1.779 1.794 74,370 -0.28(-13.55%)
Jan 28, 2009 1.764 2.075 1.764 2.075 71,327 +0.33(+18.70%)
Jan 27, 2009 1.718 1.756 1.672 1.748 53,295 +0.02(+1.32%)
Jan 26, 2009 1.832 1.862 1.710 1.726 82,605 -0.11(-6.20%)
Jan 23, 2009 1.976 1.992 1.832 1.840 65,490 -0.14(-6.92%)
Jan 22, 2009 2.060 2.151 1.976 1.976 70,974 -0.14(-6.47%)
Jan 21, 2009 2.128 2.334 1.992 2.113 204,499 +0.11(+5.30%)
Jan 20, 2009 2.790 2.813 2.007 2.007 227,368 -1.01(-33.50%)
Jan 16, 2009 2.600 3.048 2.501 3.018 161,808 +0.43(+16.76%)
Jan 15, 2009 2.957 2.957 2.372 2.585 81,098 -0.43(-14.14%)
Jan 14, 2009 2.949 3.010 2.638 3.010 71,314 +0.03(+1.02%)
Jan 13, 2009 3.109 3.162 2.934 2.980 162,884 -0.14(-4.39%)
Jan 12, 2009 3.200 3.261 3.063 3.117 52,657 -0.09(-2.84%)
Jan 09, 2009 3.223 3.253 3.147 3.208 55,124 -0.02(-0.71%)
Jan 08, 2009 3.041 3.231 2.904 3.231 55,581 +0.22(+7.32%)
Jan 07, 2009 3.086 3.101 2.911 3.010 56,606 -0.06(-1.98%)
Jan 06, 2009 2.835 3.101 2.835 3.071 125,737 +0.24(+8.60%)
Jan 05, 2009 2.691 2.843 2.683 2.828 108,039 +0.11(+3.91%)
Jan 02, 2009 2.729 2.873 2.699 2.721 0 +0.09(+3.47%)
Jan 01, 2009 2.820 2.881 2.630 2.630 0 +0.00(+0.00%)
Dec 31, 2008 2.820 2.881 2.630 2.630 89,127 -0.19(-6.74%)
Dec 30, 2008 2.638 2.820 2.615 2.820 94,010 +0.17(+6.61%)
Dec 29, 2008 2.767 2.805 2.623 2.645 65,916 -0.06(-2.25%)
Dec 26, 2008 2.714 2.767 2.661 2.706 33,960 -0.14(-4.81%)
Dec 24, 2008 2.691 2.843 2.638 2.843 15,213 +0.13(+4.76%)
Dec 23, 2008 2.752 2.813 2.645 2.714 32,748 -0.07(-2.46%)
Dec 22, 2008 2.790 2.851 2.554 2.782 132,994 -0.07(-2.40%)
Dec 19, 2008 2.349 2.851 2.106 2.851 412,435 +0.50(+21.36%)
Dec 18, 2008 2.372 2.501 2.265 2.349 64,852 -0.08(-3.13%)
Dec 17, 2008 2.402 2.509 2.280 2.425 120,964 +0.00(+0.00%)
Dec 16, 2008 2.448 2.516 2.394 2.425 82,506 +0.02(+0.63%)
Dec 15, 2008 2.402 2.493 2.394 2.410 79,379 -0.02(-0.63%)
Dec 12, 2008 2.425 2.425 2.227 2.425 77,885 +0.05(+1.92%)
Dec 11, 2008 2.417 2.623 2.356 2.379 106,498 -0.05(-1.88%)
Dec 10, 2008 2.227 2.425 2.204 2.425 96,524 +0.22(+10.00%)
Dec 09, 2008 2.204 2.242 2.151 2.204 116,915 +0.00(+0.00%)
Dec 08, 2008 2.204 2.280 2.204 2.204 114,661 +0.08(+3.57%)
Dec 05, 2008 2.098 2.151 2.045 2.128 59,131 +0.01(+0.36%)
Dec 04, 2008 2.174 2.227 2.075 2.121 97,525 -0.02(-1.06%)
Dec 03, 2008 2.151 2.197 2.098 2.144 104,336 -0.04(-1.74%)
Dec 02, 2008 1.976 2.182 1.976 2.182 161,278 +0.21(+10.38%)
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.