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 (%)
May 24, 2011 10.81 11.00 10.71 10.83 143,480 +0.11(+1.02%)
May 23, 2011 10.62 10.88 10.48 10.72 165,285 -0.16(-1.51%)
May 20, 2011 10.77 11.10 10.40 10.88 242,416 +0.11(+1.02%)
May 19, 2011 11.63 11.63 10.69 10.77 451,064 -0.77(-6.66%)
May 18, 2011 11.49 11.60 11.31 11.54 241,630 +0.13(+1.17%)
May 17, 2011 10.86 11.66 10.86 11.41 296,143 +0.50(+4.60%)
May 16, 2011 11.23 11.37 10.90 10.91 135,377 -0.39(-3.47%)
May 13, 2011 11.67 11.68 11.24 11.30 111,578 -0.32(-2.77%)
May 12, 2011 11.02 11.64 10.87 11.62 162,985 +0.56(+5.11%)
May 11, 2011 11.12 11.14 10.95 11.05 118,380 -0.10(-0.91%)
May 10, 2011 11.07 11.20 11.02 11.16 146,257 +0.16(+1.42%)
May 09, 2011 11.09 11.12 10.83 11.00 154,625 +0.01(+0.07%)
May 06, 2011 11.01 11.08 10.82 10.99 139,606 +0.16(+1.44%)
May 05, 2011 10.81 11.04 10.69 10.84 219,450 -0.08(-0.71%)
May 04, 2011 10.78 11.20 10.73 10.91 252,256 +0.18(+1.67%)
May 03, 2011 10.93 10.93 10.55 10.73 135,066 -0.15(-1.36%)
May 02, 2011 10.93 10.93 10.88 10.88 145,065 -0.24(-2.18%)
Apr 29, 2011 10.97 11.24 10.84 11.12 142,511 +0.16(+1.50%)
Apr 28, 2011 10.73 10.96 10.69 10.96 48,832 +0.19(+1.74%)
Apr 27, 2011 10.84 10.85 10.43 10.77 137,390 -0.22(-1.99%)
Apr 26, 2011 10.55 11.02 10.52 10.99 134,117 +0.50(+4.76%)
Apr 25, 2011 10.28 10.50 10.27 10.49 134,582 +0.02(+0.15%)
Apr 21, 2011 10.35 10.52 10.15 10.48 91,160 +0.18(+1.74%)
Apr 20, 2011 10.21 10.32 10.09 10.30 75,655 +0.30(+2.97%)
Apr 19, 2011 10.07 10.26 9.899 10.00 73,781 -0.06(-0.62%)
Apr 18, 2011 9.837 10.09 9.759 10.06 103,357 -0.02(-0.15%)
Apr 15, 2011 10.23 10.23 9.915 10.08 151,983 -0.17(-1.68%)
Apr 14, 2011 9.813 10.37 9.634 10.25 134,867 +0.33(+3.30%)
Apr 13, 2011 10.23 10.31 9.837 9.923 109,887 -0.13(-1.32%)
Apr 12, 2011 10.24 10.24 9.884 10.06 107,238 -0.27(-2.65%)
Apr 11, 2011 10.85 10.93 10.24 10.33 124,274 -0.48(-4.41%)
Apr 08, 2011 11.13 11.15 10.76 10.80 124,907 -0.30(-2.74%)
Apr 07, 2011 10.82 11.13 10.75 11.11 124,761 +0.32(+2.97%)
Apr 06, 2011 10.89 10.98 10.75 10.79 50,748 -0.05(-0.43%)
Apr 05, 2011 10.83 11.05 10.73 10.84 88,515 +0.01(+0.07%)
Apr 04, 2011 10.59 10.86 10.51 10.83 128,993 +0.23(+2.14%)
Apr 01, 2011 10.89 11.10 10.50 10.60 168,715 -0.20(-1.81%)
Mar 31, 2011 10.62 10.81 10.46 10.80 163,443 +0.12(+1.17%)
Mar 30, 2011 10.54 10.67 10.46 10.67 116,157 +0.23(+2.17%)
Mar 29, 2011 10.38 10.51 10.16 10.45 100,487 +0.05(+0.53%)
Mar 28, 2011 10.13 10.48 10.03 10.39 160,528 +0.26(+2.54%)
Mar 25, 2011 10.02 10.34 9.938 10.13 105,873 +0.12(+1.25%)
Mar 24, 2011 9.798 10.03 9.681 10.01 106,562 +0.30(+3.05%)
Mar 23, 2011 9.673 9.837 9.368 9.712 371,250 -0.02(-0.16%)
Mar 22, 2011 10.01 10.02 9.470 9.727 153,425 -0.28(-2.81%)
Mar 21, 2011 9.993 10.01 9.845 10.01 144,441 +0.30(+3.05%)
Mar 18, 2011 9.634 9.922 9.587 9.712 196,004 +0.24(+2.56%)
Mar 17, 2011 9.767 9.782 9.351 9.470 272,378 -0.08(-0.82%)
Mar 16, 2011 9.064 9.673 9.025 9.548 294,693 +0.47(+5.16%)
Mar 15, 2011 8.962 9.150 8.916 9.079 142,413 -0.05(-0.51%)
Mar 14, 2011 8.869 9.158 8.736 9.126 171,345 +0.07(+0.78%)
Mar 11, 2011 9.126 9.183 8.908 9.056 134,003 -0.21(-2.27%)
Mar 10, 2011 9.353 9.423 9.150 9.267 150,656 -0.29(-3.02%)
Mar 09, 2011 9.782 9.884 9.532 9.556 132,500 -0.29(-2.93%)
Mar 08, 2011 9.415 9.868 9.375 9.845 207,209 +0.45(+4.82%)
Mar 07, 2011 9.603 9.664 9.134 9.392 185,243 -0.15(-1.55%)
Mar 04, 2011 9.790 9.891 9.267 9.540 305,327 -0.27(-2.71%)
Mar 03, 2011 9.564 10.01 9.485 9.806 418,208 +0.67(+7.35%)
Mar 02, 2011 8.822 9.165 8.759 9.134 115,551 +0.33(+3.72%)
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.