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

Standard Motor Products (NY: SMP )

32.19 +0.06 (+0.19%)
Streaming Delayed Price Updated: 11:19 AM EDT, May 8, 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 (%)
Jan 29, 2010 6.005 6.233 5.898 5.959 264,785 -0.01(-0.13%)
Jan 28, 2010 6.278 6.278 5.891 5.967 256,762 -0.28(-4.50%)
Jan 27, 2010 6.005 6.301 5.898 6.248 241,387 +0.23(+3.79%)
Jan 26, 2010 6.217 6.217 5.921 6.020 292,534 -0.19(-3.06%)
Jan 25, 2010 6.331 6.385 6.157 6.210 189,085 +0.02(+0.37%)
Jan 22, 2010 6.620 6.651 6.149 6.187 382,484 -0.40(-6.11%)
Jan 21, 2010 6.871 7.046 6.582 6.590 230,820 -0.28(-4.09%)
Jan 20, 2010 7.190 7.190 6.749 6.871 303,500 -0.38(-5.24%)
Jan 19, 2010 6.696 7.259 6.696 7.251 239,889 +0.43(+6.24%)
Jan 15, 2010 7.129 6.825 6.825 6.825 337,467 -0.26(-3.65%)
Jan 14, 2010 7.069 7.251 7.038 7.084 231,983 +0.06(+0.87%)
Jan 13, 2010 6.423 7.061 6.407 7.023 341,710 +0.63(+9.87%)
Jan 12, 2010 6.438 6.658 6.324 6.392 250,694 -0.08(-1.29%)
Jan 11, 2010 6.970 7.000 6.415 6.476 405,235 -0.47(-6.78%)
Jan 08, 2010 6.780 6.962 6.765 6.947 127,124 +0.17(+2.47%)
Jan 07, 2010 6.719 6.841 6.666 6.780 316,984 +0.17(+2.53%)
Jan 06, 2010 6.681 6.765 6.575 6.613 197,235 -0.06(-0.91%)
Jan 05, 2010 6.772 6.833 6.582 6.673 243,850 -0.05(-0.68%)
Jan 04, 2010 6.666 6.780 6.605 6.719 139,595 +0.24(+3.76%)
Dec 31, 2009 6.795 6.476 6.476 6.476 137,618 -0.30(-4.48%)
Dec 30, 2009 6.643 6.882 6.559 6.780 171,537 +0.08(+1.25%)
Dec 29, 2009 6.818 6.818 6.506 6.696 127,643 -0.12(-1.78%)
Dec 28, 2009 6.924 7.038 6.666 6.818 87,952 +0.02(+0.22%)
Dec 24, 2009 6.848 6.901 6.704 6.803 21,842 +0.00(+0.00%)
Dec 23, 2009 6.939 7.099 6.742 6.803 88,191 -0.08(-1.10%)
Dec 22, 2009 7.023 7.213 6.871 6.879 167,905 -0.14(-2.06%)
Dec 21, 2009 6.597 7.107 6.597 7.023 203,108 +0.43(+6.45%)
Dec 18, 2009 7.122 7.152 6.567 6.597 927,060 -0.45(-6.36%)
Dec 17, 2009 6.947 7.251 6.932 7.046 238,104 +0.06(+0.93%)
Dec 16, 2009 7.570 7.608 6.981 6.981 326,049 -0.54(-7.22%)
Dec 15, 2009 7.228 7.540 7.137 7.525 249,356 +0.17(+2.38%)
Dec 14, 2009 7.220 7.418 7.213 7.350 152,153 +0.28(+3.98%)
Dec 11, 2009 7.076 7.213 6.932 7.069 150,268 +0.01(+0.11%)
Dec 10, 2009 7.266 7.335 7.038 7.061 114,718 -0.20(-2.72%)
Dec 09, 2009 7.319 7.388 7.053 7.259 80,594 -0.02(-0.31%)
Dec 08, 2009 7.228 7.426 7.076 7.281 193,397 +0.01(+0.10%)
Dec 07, 2009 7.441 7.441 7.076 7.274 150,621 -0.20(-2.64%)
Dec 04, 2009 7.243 7.548 7.160 7.472 293,802 +0.40(+5.59%)
Dec 03, 2009 7.000 7.266 7.000 7.076 226,666 +0.12(+1.75%)
Dec 02, 2009 7.008 7.259 6.909 6.955 148,745 -0.05(-0.76%)
Dec 01, 2009 6.879 7.137 6.787 7.008 250,969 +0.17(+2.56%)
Nov 30, 2009 6.939 7.038 6.556 6.833 257,932 -0.05(-0.77%)
Nov 27, 2009 7.000 7.031 6.780 6.886 89,936 -0.52(-6.98%)
Nov 25, 2009 7.532 7.639 7.327 7.403 197,315 -0.12(-1.62%)
Nov 24, 2009 7.836 7.840 7.297 7.525 255,663 -0.28(-3.60%)
Nov 23, 2009 7.874 8.186 7.663 7.806 171,307 +0.17(+2.19%)
Nov 20, 2009 7.707 7.791 7.449 7.639 269,495 -0.17(-2.24%)
Nov 19, 2009 7.479 7.920 7.350 7.814 636,390 +0.18(+2.39%)
Nov 18, 2009 7.700 7.700 7.464 7.631 348,990 -0.04(-0.50%)
Nov 17, 2009 7.677 7.798 7.365 7.669 314,217 +0.01(+0.10%)
Nov 16, 2009 6.947 7.722 6.947 7.662 406,304 +0.71(+10.16%)
Nov 13, 2009 6.818 7.031 6.742 6.955 315,812 +0.18(+2.69%)
Nov 12, 2009 6.863 7.069 6.765 6.772 385,673 -0.08(-1.22%)
Nov 11, 2009 6.833 7.069 6.765 6.856 462,767 +0.11(+1.69%)
Nov 10, 2009 6.833 7.023 6.544 6.742 744,768 +0.05(+0.68%)
Nov 09, 2009 6.415 6.765 6.331 6.696 237,869 +0.36(+5.76%)
Nov 06, 2009 6.354 6.620 6.293 6.331 287,925 -0.08(-1.19%)
Nov 05, 2009 6.476 6.544 6.331 6.407 389,432 +0.04(+0.60%)
Nov 04, 2009 6.514 6.613 6.362 6.369 384,008 -0.11(-1.64%)
Nov 03, 2009 6.111 6.628 6.020 6.476 606,329 +0.29(+4.67%)
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.