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

Standard Motor Products (NY: SMP )

32.32 +0.19 (+0.59%)
Streaming Delayed Price Updated: 11:32 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 (%)
Oct 30, 2009 6.621 6.841 6.332 6.355 5,599,678 -1.14(-15.21%)
Oct 29, 2009 7.161 7.678 7.161 7.495 542,275 +0.38(+5.34%)
Oct 28, 2009 7.571 7.571 6.940 7.115 724,912 -0.46(-6.12%)
Oct 27, 2009 8.681 8.833 7.480 7.579 898,267 -1.49(-16.43%)
Oct 26, 2009 9.525 9.836 9.053 9.069 552,846 -0.30(-3.24%)
Oct 23, 2009 10.36 10.46 9.274 9.373 536,569 -1.20(-11.36%)
Oct 22, 2009 9.988 10.92 9.449 10.57 270,291 +0.53(+5.30%)
Oct 21, 2009 10.77 10.83 10.03 10.04 290,166 -0.84(-7.75%)
Oct 20, 2009 10.83 11.02 10.68 10.89 148,842 -0.70(-6.04%)
Oct 19, 2009 11.32 11.74 11.32 11.58 216,126 +0.28(+2.49%)
Oct 16, 2009 11.56 11.62 11.14 11.30 296,358 -0.41(-3.50%)
Oct 15, 2009 11.63 11.93 11.51 11.71 227,518 -0.08(-0.71%)
Oct 14, 2009 11.70 11.81 11.55 11.80 137,283 +0.22(+1.90%)
Oct 13, 2009 11.55 11.70 11.25 11.58 110,948 +0.05(+0.40%)
Oct 12, 2009 11.69 11.81 11.39 11.53 172,457 -0.20(-1.68%)
Oct 09, 2009 11.64 11.78 11.24 11.73 124,955 -0.01(-0.06%)
Oct 08, 2009 11.79 11.93 11.45 11.74 235,962 -0.04(-0.32%)
Oct 07, 2009 11.71 11.83 11.55 11.77 164,594 -0.02(-0.19%)
Oct 06, 2009 11.59 11.82 11.35 11.80 295,358 +0.39(+3.40%)
Oct 05, 2009 10.61 11.47 10.54 11.41 176,525 +0.82(+7.75%)
Oct 02, 2009 10.66 11.08 10.35 10.59 353,813 -0.22(-2.04%)
Oct 01, 2009 11.68 11.68 10.74 10.81 357,314 -0.74(-6.45%)
Sep 30, 2009 11.66 11.73 11.06 11.55 417,422 -0.08(-0.72%)
Sep 29, 2009 11.52 11.78 11.30 11.64 160,732 +0.12(+1.06%)
Sep 28, 2009 11.08 11.66 11.01 11.52 205,948 +0.43(+3.91%)
Sep 25, 2009 10.87 11.18 10.68 11.08 112,943 +0.18(+1.67%)
Sep 24, 2009 11.41 11.41 10.63 10.90 267,070 -0.55(-4.78%)
Sep 23, 2009 11.14 11.94 11.04 11.45 373,051 +0.36(+3.29%)
Sep 22, 2009 11.00 11.46 10.74 11.08 216,691 +0.24(+2.17%)
Sep 21, 2009 10.55 10.90 10.25 10.85 140,634 +0.16(+1.49%)
Sep 18, 2009 11.11 11.39 10.20 10.69 775,178 -0.36(-3.30%)
Sep 17, 2009 11.10 11.17 10.67 11.05 188,107 -0.08(-0.68%)
Sep 16, 2009 11.21 11.21 10.79 11.13 229,609 -0.02(-0.20%)
Sep 15, 2009 10.85 11.15 10.85 11.15 207,980 +0.20(+1.80%)
Sep 14, 2009 10.83 10.97 10.40 10.95 286,766 -0.01(-0.07%)
Sep 11, 2009 10.89 11.08 10.70 10.96 202,673 +0.08(+0.77%)
Sep 10, 2009 9.943 10.98 9.836 10.88 386,437 +0.96(+9.66%)
Sep 09, 2009 9.707 9.973 9.548 9.920 210,979 +0.28(+2.92%)
Sep 08, 2009 9.517 9.821 9.517 9.639 210,698 +0.18(+1.93%)
Sep 04, 2009 9.008 9.532 8.841 9.456 135,174 +0.47(+5.25%)
Sep 03, 2009 9.076 9.160 8.742 8.985 121,449 -0.02(-0.25%)
Sep 02, 2009 8.643 9.434 8.529 9.008 230,185 +0.36(+4.22%)
Sep 01, 2009 9.426 9.779 8.552 8.643 237,830 -0.77(-8.16%)
Aug 31, 2009 9.517 9.646 9.175 9.411 275,979 -0.21(-2.21%)
Aug 28, 2009 9.867 9.867 9.388 9.624 129,832 -0.18(-1.86%)
Aug 27, 2009 9.844 9.874 9.502 9.806 147,289 +0.01(+0.08%)
Aug 26, 2009 9.593 9.882 9.525 9.798 357,061 +0.30(+3.12%)
Aug 25, 2009 9.084 9.502 9.069 9.502 469,846 +0.43(+4.78%)
Aug 24, 2009 9.046 9.342 9.031 9.069 116,767 -0.05(-0.50%)
Aug 21, 2009 9.069 9.333 8.962 9.114 255,674 +0.15(+1.70%)
Aug 20, 2009 8.620 9.076 8.582 8.962 318,423 +0.30(+3.51%)
Aug 19, 2009 8.955 9.206 8.529 8.658 265,879 -0.36(-3.96%)
Aug 18, 2009 8.727 9.213 8.491 9.015 252,031 +0.57(+6.75%)
Aug 17, 2009 8.833 8.879 8.362 8.445 185,451 -0.71(-7.80%)
Aug 14, 2009 9.198 9.342 8.810 9.160 201,442 -0.07(-0.74%)
Aug 13, 2009 9.434 9.502 9.137 9.228 110,150 -0.07(-0.74%)
Aug 12, 2009 8.863 9.396 8.833 9.297 336,226 +0.47(+5.34%)
Aug 11, 2009 8.863 8.962 8.537 8.825 254,323 -0.11(-1.28%)
Aug 10, 2009 8.362 8.970 8.232 8.939 345,310 +0.63(+7.59%)
Aug 07, 2009 8.027 8.544 7.989 8.309 234,248 +0.42(+5.30%)
Aug 06, 2009 8.552 8.704 7.792 7.890 228,863 -0.68(-7.98%)
Aug 05, 2009 8.567 9.669 7.982 8.575 361,235 -0.37(-4.16%)
Aug 04, 2009 8.628 9.000 8.605 8.947 212,773 +0.27(+3.16%)
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.