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 (%)
Aug 31, 2009 9.431 9.559 9.092 9.325 278,504 -0.21(-2.21%)
Aug 28, 2009 9.777 9.777 9.303 9.536 131,020 -0.18(-1.86%)
Aug 27, 2009 9.755 9.785 9.416 9.717 148,636 +0.01(+0.08%)
Aug 26, 2009 9.506 9.792 9.438 9.710 360,328 +0.29(+3.12%)
Aug 25, 2009 9.002 9.416 8.986 9.416 474,145 +0.43(+4.78%)
Aug 24, 2009 8.964 9.258 8.949 8.986 117,836 -0.05(-0.50%)
Aug 21, 2009 8.986 9.249 8.881 9.032 258,014 +0.15(+1.70%)
Aug 20, 2009 8.542 8.994 8.504 8.881 321,337 +0.30(+3.51%)
Aug 19, 2009 8.873 9.122 8.452 8.580 268,311 -0.35(-3.96%)
Aug 18, 2009 8.647 9.130 8.414 8.934 254,338 +0.56(+6.75%)
Aug 17, 2009 8.753 8.798 8.286 8.369 187,147 -0.71(-7.80%)
Aug 14, 2009 9.115 9.258 8.730 9.077 203,285 -0.07(-0.74%)
Aug 13, 2009 9.348 9.416 9.054 9.145 111,158 -0.07(-0.74%)
Aug 12, 2009 8.783 9.310 8.753 9.212 339,302 +0.47(+5.34%)
Aug 11, 2009 8.783 8.881 8.459 8.745 256,650 -0.11(-1.28%)
Aug 10, 2009 8.286 8.889 8.158 8.858 348,469 +0.63(+7.59%)
Aug 07, 2009 7.954 8.467 7.917 8.233 236,392 +0.41(+5.30%)
Aug 06, 2009 8.474 8.625 7.721 7.819 230,957 -0.68(-7.98%)
Aug 05, 2009 8.489 9.582 7.909 8.497 364,541 -0.37(-4.16%)
Aug 04, 2009 8.550 8.919 8.527 8.866 214,719 +0.27(+3.16%)
Aug 03, 2009 8.610 8.700 7.909 8.595 295,136 +0.18(+2.15%)
Jul 31, 2009 8.663 8.836 8.406 8.414 161,807 -0.35(-3.96%)
Jul 30, 2009 8.331 8.806 8.263 8.760 173,516 +0.57(+6.99%)
Jul 29, 2009 8.534 8.580 8.150 8.188 109,371 -0.35(-4.06%)
Jul 28, 2009 8.625 8.851 8.241 8.534 206,248 -0.23(-2.66%)
Jul 27, 2009 8.632 8.949 8.361 8.768 366,912 +0.24(+2.83%)
Jul 24, 2009 8.369 8.655 7.563 8.527 619 +0.08(+0.98%)
Jul 23, 2009 8.271 8.474 8.098 8.444 199,585 +0.17(+2.09%)
Jul 22, 2009 7.774 8.278 7.593 8.271 251,921 +0.41(+5.27%)
Jul 21, 2009 8.135 8.173 7.759 7.857 236,528 -0.25(-3.07%)
Jul 20, 2009 7.970 8.203 7.766 8.105 369,413 +0.15(+1.89%)
Jul 17, 2009 7.457 7.954 7.374 7.954 332,995 +0.53(+7.10%)
Jul 16, 2009 7.148 7.450 7.073 7.427 311,651 +0.28(+3.90%)
Jul 15, 2009 6.930 7.148 6.832 7.148 293,826 +0.30(+4.40%)
Jul 14, 2009 6.584 6.930 6.497 6.847 200,869 +0.29(+4.48%)
Jul 13, 2009 6.523 6.712 6.425 6.553 193,261 +0.07(+1.05%)
Jul 10, 2009 6.177 6.493 6.177 6.486 144,873 +0.26(+4.11%)
Jul 09, 2009 6.222 6.440 6.139 6.229 169,503 +0.07(+1.10%)
Jul 08, 2009 6.320 6.493 5.936 6.162 199,192 -0.15(-2.39%)
Jul 07, 2009 6.553 6.651 6.305 6.312 180,799 -0.21(-3.23%)
Jul 06, 2009 6.388 6.553 6.237 6.523 286,914 +0.03(+0.46%)
Jul 02, 2009 6.471 6.651 6.113 6.493 277,437 -0.22(-3.25%)
Jul 01, 2009 6.297 6.719 6.192 6.712 235,531 +0.48(+7.74%)
Jun 30, 2009 6.305 6.493 6.094 6.229 224,263 -0.09(-1.43%)
Jun 29, 2009 5.988 6.350 5.823 6.320 404,471 +0.20(+3.33%)
Jun 26, 2009 5.235 6.132 5.190 6.117 2,618,232 +0.88(+16.83%)
Jun 25, 2009 4.972 5.235 4.972 5.235 197,074 +0.27(+5.46%)
Jun 24, 2009 4.648 4.972 4.565 4.964 111,227 +0.38(+8.21%)
Jun 23, 2009 5.039 5.039 4.557 4.587 144,352 -0.43(-8.56%)
Jun 22, 2009 5.032 5.122 4.859 5.017 146,370 -0.11(-2.06%)
Jun 19, 2009 5.182 5.386 5.084 5.122 203,110 +0.22(+4.45%)
Jun 18, 2009 4.286 4.904 4.135 4.904 177,717 +0.61(+14.21%)
Jun 17, 2009 5.145 5.182 3.977 4.294 500,760 -0.84(-16.42%)
Jun 16, 2009 5.054 5.303 5.047 5.137 216,701 +0.09(+1.79%)
Jun 15, 2009 5.077 5.160 4.972 5.047 56,687 -0.19(-3.60%)
Jun 12, 2009 5.213 5.250 5.107 5.235 55,745 -0.02(-0.29%)
Jun 11, 2009 4.979 5.250 4.979 5.250 65,391 +0.27(+5.45%)
Jun 10, 2009 5.047 5.047 4.708 4.979 83,596 -0.03(-0.60%)
Jun 09, 2009 4.896 5.115 4.746 5.009 89,447 +0.11(+2.31%)
Jun 08, 2009 4.746 4.896 4.550 4.896 79,479 +0.09(+1.88%)
Jun 05, 2009 4.520 4.806 4.437 4.806 93,824 +0.31(+6.87%)
Jun 04, 2009 4.256 4.497 4.158 4.497 120,427 +0.22(+5.11%)
Jun 03, 2009 4.241 4.316 4.038 4.279 51,313 +0.02(+0.35%)
Jun 02, 2009 4.279 4.294 4.143 4.263 84,567 -0.03(-0.70%)
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.