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 (%)
Nov 30, 2009 6.940 7.039 6.556 6.834 257,903 -0.05(-0.77%)
Nov 27, 2009 7.001 7.031 6.781 6.887 89,926 -0.52(-6.98%)
Nov 25, 2009 7.533 7.640 7.328 7.404 197,293 -0.12(-1.62%)
Nov 24, 2009 7.837 7.841 7.298 7.526 255,635 -0.28(-3.60%)
Nov 23, 2009 7.875 8.187 7.664 7.807 171,288 +0.17(+2.19%)
Nov 20, 2009 7.708 7.792 7.450 7.640 269,465 -0.17(-2.24%)
Nov 19, 2009 7.480 7.921 7.351 7.814 636,319 +0.18(+2.39%)
Nov 18, 2009 7.700 7.700 7.465 7.632 348,951 -0.04(-0.50%)
Nov 17, 2009 7.678 7.799 7.366 7.670 314,182 +0.01(+0.10%)
Nov 16, 2009 6.948 7.723 6.948 7.662 406,259 +0.71(+10.16%)
Nov 13, 2009 6.819 7.031 6.743 6.955 315,776 +0.18(+2.69%)
Nov 12, 2009 6.864 7.069 6.765 6.773 385,630 -0.08(-1.22%)
Nov 11, 2009 6.834 7.069 6.765 6.857 462,715 +0.11(+1.69%)
Nov 10, 2009 6.834 7.024 6.545 6.743 744,685 +0.05(+0.68%)
Nov 09, 2009 6.416 6.765 6.332 6.697 237,842 +0.36(+5.76%)
Nov 06, 2009 6.355 6.621 6.294 6.332 287,892 -0.08(-1.19%)
Nov 05, 2009 6.477 6.545 6.332 6.408 389,389 +0.04(+0.60%)
Nov 04, 2009 6.515 6.613 6.363 6.370 383,965 -0.11(-1.64%)
Nov 03, 2009 6.112 6.629 6.020 6.477 606,261 +0.29(+4.67%)
Nov 02, 2009 6.385 6.575 6.005 6.188 967,203 -0.17(-2.63%)
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%)
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.