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

Standard Motor Products (NY: SMP )

32.10 -0.18 (-0.56%)
Official Closing 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 31, 2008 2.623 3.284 2.607 3.200 201,099 +0.62(+23.82%)
Oct 30, 2008 2.356 2.919 2.341 2.585 238,267 +0.40(+18.47%)
Oct 29, 2008 2.098 2.326 1.976 2.182 113,986 +0.11(+5.13%)
Oct 28, 2008 2.318 2.387 2.075 2.075 153,453 -0.02(-0.73%)
Oct 27, 2008 2.265 2.296 2.090 2.090 76,539 -0.15(-6.78%)
Oct 24, 2008 2.471 2.486 2.242 2.242 120,944 -0.18(-7.52%)
Oct 23, 2008 2.759 2.843 2.425 2.425 172,426 -0.28(-10.39%)
Oct 22, 2008 2.813 2.972 2.699 2.706 76,609 -0.14(-5.07%)
Oct 21, 2008 3.025 3.177 2.851 2.851 108,589 -0.15(-5.06%)
Oct 20, 2008 3.162 3.177 2.927 3.003 135,717 -0.16(-5.05%)
Oct 17, 2008 3.580 3.596 3.162 3.162 140,872 -0.34(-9.76%)
Oct 16, 2008 3.162 3.755 3.041 3.504 192,853 +0.54(+18.21%)
Oct 15, 2008 3.413 3.413 2.965 2.965 62,742 -0.38(-11.36%)
Oct 14, 2008 3.679 3.816 3.276 3.345 113,551 -0.10(-2.87%)
Oct 13, 2008 3.269 3.831 3.238 3.444 155,008 +0.41(+13.53%)
Oct 10, 2008 2.813 3.763 2.683 3.033 257,242 +0.26(+9.32%)
Oct 09, 2008 3.596 3.824 2.752 2.775 110,911 -0.87(-23.80%)
Oct 08, 2008 3.831 3.831 3.550 3.641 83,140 -0.12(-3.23%)
Oct 07, 2008 4.097 4.173 3.649 3.763 131,764 -0.31(-7.65%)
Oct 06, 2008 4.485 4.569 3.968 4.074 176,639 -0.45(-9.92%)
Oct 03, 2008 4.591 4.713 4.417 4.523 0 -0.06(-1.33%)
Oct 02, 2008 4.781 4.827 4.576 4.584 108,102 -0.27(-5.63%)
Oct 01, 2008 4.736 4.903 4.728 4.857 119,696 +0.13(+2.73%)
Sep 30, 2008 5.093 5.161 4.728 4.728 114,989 -0.43(-8.39%)
Sep 29, 2008 4.736 5.321 4.728 5.161 154,590 +0.35(+7.27%)
Sep 26, 2008 4.797 4.865 4.728 4.812 0 -0.08(-1.56%)
Sep 25, 2008 4.865 4.979 4.713 4.888 91,346 +0.12(+2.55%)
Sep 24, 2008 5.063 5.344 4.766 4.766 81,737 -0.26(-5.14%)
Sep 23, 2008 5.397 5.458 5.017 5.025 48,938 -0.43(-7.81%)
Sep 22, 2008 5.557 5.891 4.933 5.450 97,561 -0.14(-2.58%)
Sep 19, 2008 5.367 5.595 5.215 5.595 0 +0.22(+4.10%)
Sep 18, 2008 5.047 5.390 4.876 5.374 135,923 +0.37(+7.45%)
Sep 17, 2008 5.207 5.268 4.949 5.002 88,017 -0.29(-5.46%)
Sep 16, 2008 5.314 5.321 5.017 5.291 88,630 +0.00(+0.00%)
Sep 15, 2008 5.625 5.701 5.275 5.291 95,656 -0.44(-7.69%)
Sep 12, 2008 5.390 5.846 5.245 5.732 109,679 +0.30(+5.45%)
Sep 11, 2008 5.420 5.473 5.283 5.435 96,145 +0.02(+0.28%)
Sep 10, 2008 5.678 5.701 5.412 5.420 77,485 -0.24(-4.17%)
Sep 09, 2008 5.686 5.876 5.610 5.656 81,252 -0.04(-0.67%)
Sep 08, 2008 5.770 5.792 5.466 5.694 116,469 -0.03(-0.53%)
Sep 05, 2008 5.314 5.724 5.314 5.724 0 +0.32(+5.91%)
Sep 04, 2008 5.420 5.488 5.359 5.405 79,399 -0.07(-1.25%)
Sep 03, 2008 5.367 5.640 5.298 5.473 147,736 +0.08(+1.55%)
Sep 02, 2008 5.367 5.610 5.275 5.390 121,911 +0.14(+2.60%)
Aug 29, 2008 5.352 5.435 5.245 5.253 0 -0.06(-1.14%)
Aug 28, 2008 5.367 5.443 5.275 5.314 108,232 -0.06(-1.13%)
Aug 27, 2008 5.405 5.473 5.367 5.374 91,670 -0.07(-1.26%)
Aug 26, 2008 5.542 5.610 5.412 5.443 98,494 -0.08(-1.51%)
Aug 25, 2008 5.853 5.906 5.511 5.526 157,516 -0.28(-4.84%)
Aug 22, 2008 5.846 5.943 5.709 5.808 0 -0.02(-0.26%)
Aug 21, 2008 6.043 6.165 5.823 5.823 115,205 -0.26(-4.25%)
Aug 20, 2008 6.325 6.401 6.058 6.081 75,401 -0.25(-3.96%)
Aug 19, 2008 6.667 6.781 6.332 6.332 189,810 -0.30(-4.58%)
Aug 18, 2008 6.302 6.826 6.210 6.636 175,186 +0.36(+5.69%)
Aug 15, 2008 6.188 6.575 6.058 6.279 0 +0.06(+0.98%)
Aug 14, 2008 6.020 6.332 5.967 6.218 107,218 +0.14(+2.25%)
Aug 13, 2008 5.967 6.180 5.876 6.081 98,520 +0.05(+0.76%)
Aug 12, 2008 6.165 6.264 6.013 6.036 101,232 -0.17(-2.82%)
Aug 11, 2008 6.074 6.302 5.906 6.210 158,663 +0.04(+0.62%)
Aug 08, 2008 6.028 6.241 5.899 6.172 193,462 +0.21(+3.44%)
Aug 07, 2008 6.401 6.469 5.792 5.967 183,109 -0.58(-8.83%)
Aug 06, 2008 6.499 6.689 6.325 6.545 138,763 +0.10(+1.53%)
Aug 05, 2008 6.515 6.667 6.096 6.446 284,297 -0.11(-1.62%)
Aug 04, 2008 5.701 6.621 5.405 6.553 434,653 -0.43(-6.20%)
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.