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 29, 2010 8.168 8.245 8.090 8.222 98,859 +0.03(+0.38%)
Oct 28, 2010 8.647 8.647 8.175 8.191 118,744 -0.38(-4.42%)
Oct 27, 2010 8.477 8.647 8.338 8.570 244,280 +0.15(+1.74%)
Oct 25, 2010 8.330 8.492 8.330 8.423 143,130 +0.13(+1.59%)
Oct 22, 2010 8.307 8.307 8.113 8.291 78,529 +0.04(+0.47%)
Oct 21, 2010 8.330 8.450 7.974 8.253 127,275 +0.02(+0.28%)
Oct 20, 2010 8.098 8.462 8.021 8.230 169,866 +0.22(+2.80%)
Oct 19, 2010 8.129 8.492 7.928 8.005 216,395 -0.31(-3.72%)
Oct 18, 2010 8.144 8.376 8.137 8.315 77,923 +0.18(+2.19%)
Oct 15, 2010 8.578 8.578 8.021 8.137 177,560 -0.31(-3.66%)
Oct 14, 2010 8.284 8.624 8.199 8.446 249,568 +0.19(+2.25%)
Oct 13, 2010 8.616 8.624 8.237 8.260 264,112 -0.32(-3.78%)
Oct 12, 2010 8.454 8.624 8.260 8.585 199,755 +0.14(+1.65%)
Oct 11, 2010 8.276 8.516 8.237 8.446 229,686 +0.26(+3.12%)
Oct 08, 2010 8.191 8.230 7.943 8.191 136,891 +0.09(+1.05%)
Oct 07, 2010 8.477 8.477 7.982 8.106 185,370 -0.32(-3.76%)
Oct 06, 2010 8.392 8.423 8.222 8.423 170,469 +0.05(+0.65%)
Oct 05, 2010 8.083 8.407 8.005 8.369 152,391 +0.39(+4.95%)
Oct 04, 2010 8.137 8.222 7.781 7.974 182,108 -0.25(-3.01%)
Oct 01, 2010 8.222 8.322 8.013 8.222 122,665 +0.07(+0.85%)
Sep 30, 2010 8.137 8.299 7.920 8.152 178,061 +0.04(+0.48%)
Sep 29, 2010 7.905 8.121 7.789 8.113 149,170 +0.13(+1.65%)
Sep 28, 2010 7.943 8.028 7.727 7.982 236 +0.09(+1.08%)
Sep 27, 2010 8.021 8.036 7.750 7.897 114,702 -0.11(-1.35%)
Sep 24, 2010 7.804 8.005 7.710 8.005 133,455 +0.37(+4.86%)
Sep 23, 2010 7.634 7.997 7.595 7.634 27,533 -0.30(-3.76%)
Sep 22, 2010 7.874 7.990 7.688 7.932 173,962 +0.03(+0.35%)
Sep 21, 2010 7.820 8.013 7.711 7.905 246,839 +0.09(+1.19%)
Sep 20, 2010 7.479 7.858 7.340 7.812 242,195 +0.41(+5.54%)
Sep 17, 2010 7.402 7.441 7.054 7.402 202,022 +0.10(+1.38%)
Sep 15, 2010 7.093 7.348 6.992 7.301 125,529 +0.18(+2.50%)
Sep 14, 2010 7.618 7.646 7.108 7.123 196,727 -0.50(-6.50%)
Sep 13, 2010 7.603 7.734 7.564 7.618 341,762 +0.10(+1.34%)
Sep 10, 2010 7.580 7.657 7.479 7.518 160,018 -0.02(-0.21%)
Sep 09, 2010 7.588 7.665 7.510 7.533 226,451 +0.13(+1.78%)
Sep 08, 2010 7.425 7.572 7.294 7.402 233,725 +0.03(+0.42%)
Sep 07, 2010 7.510 7.704 7.270 7.371 799 -0.16(-2.16%)
Sep 03, 2010 7.533 7.541 7.340 7.533 173,989 +0.19(+2.63%)
Sep 02, 2010 7.108 7.348 7.015 7.340 396 +0.22(+3.15%)
Sep 01, 2010 6.830 7.123 6.783 7.116 184,716 +0.44(+6.60%)
Aug 31, 2010 6.675 6.969 6.598 6.675 1,163 -0.15(-2.15%)
Aug 30, 2010 7.093 7.131 6.814 6.822 169,334 -0.12(-1.78%)
Aug 27, 2010 7.131 7.270 6.830 6.946 320,160 -0.15(-2.07%)
Aug 26, 2010 7.100 7.386 7.077 7.093 305,749 +0.02(+0.33%)
Aug 25, 2010 6.706 7.116 6.560 7.069 554 +0.30(+4.46%)
Aug 24, 2010 6.582 6.930 6.482 6.768 2,250 +0.07(+1.04%)
Aug 23, 2010 7.000 7.170 6.690 6.698 239,427 -0.20(-2.91%)
Aug 20, 2010 6.922 6.953 6.613 6.899 252,111 -0.10(-1.44%)
Aug 19, 2010 7.448 7.502 6.930 7.000 1,932 -0.52(-6.89%)
Aug 18, 2010 7.502 7.673 7.363 7.518 8,575 -0.03(-0.41%)
Aug 17, 2010 7.541 7.657 7.371 7.549 1,335 +0.16(+2.20%)
Aug 16, 2010 7.394 7.611 7.199 7.386 129,651 -0.05(-0.73%)
Aug 13, 2010 7.441 7.495 7.209 7.441 167,154 +0.11(+1.48%)
Aug 12, 2010 7.239 7.533 7.108 7.332 195,523 +0.06(+0.85%)
Aug 11, 2010 7.711 7.734 7.232 7.270 251,749 -0.62(-7.84%)
Aug 10, 2010 8.174 8.174 7.742 7.889 231,316 -0.32(-3.94%)
Aug 09, 2010 8.120 8.262 7.997 8.212 174,057 +0.23(+2.89%)
Aug 06, 2010 7.982 8.120 7.689 7.982 285,763 -0.02(-0.19%)
Aug 05, 2010 7.912 8.159 7.866 7.997 290,604 -0.09(-1.14%)
Aug 04, 2010 7.966 8.182 7.935 8.089 268,926 +0.18(+2.24%)
Aug 03, 2010 7.658 7.958 7.628 7.912 474,053 +0.12(+1.48%)
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.