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

Standard Motor Products (NY: SMP )

32.46 +0.18 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 29, 2011 10.97 11.24 10.84 11.12 142,511 +0.16(+1.50%)
Apr 28, 2011 10.73 10.96 10.69 10.96 48,832 +0.19(+1.74%)
Apr 27, 2011 10.84 10.85 10.43 10.77 137,390 -0.22(-1.99%)
Apr 26, 2011 10.55 11.02 10.52 10.99 134,117 +0.50(+4.76%)
Apr 25, 2011 10.28 10.50 10.27 10.49 134,582 +0.02(+0.15%)
Apr 21, 2011 10.35 10.52 10.15 10.48 91,160 +0.18(+1.74%)
Apr 20, 2011 10.21 10.32 10.09 10.30 75,655 +0.30(+2.97%)
Apr 19, 2011 10.07 10.26 9.899 10.00 73,781 -0.06(-0.62%)
Apr 18, 2011 9.837 10.09 9.759 10.06 103,357 -0.02(-0.15%)
Apr 15, 2011 10.23 10.23 9.915 10.08 151,983 -0.17(-1.68%)
Apr 14, 2011 9.813 10.37 9.634 10.25 134,867 +0.33(+3.30%)
Apr 13, 2011 10.23 10.31 9.837 9.923 109,887 -0.13(-1.32%)
Apr 12, 2011 10.24 10.24 9.884 10.06 107,238 -0.27(-2.65%)
Apr 11, 2011 10.85 10.93 10.24 10.33 124,274 -0.48(-4.41%)
Apr 08, 2011 11.13 11.15 10.76 10.80 124,907 -0.30(-2.74%)
Apr 07, 2011 10.82 11.13 10.75 11.11 124,761 +0.32(+2.97%)
Apr 06, 2011 10.89 10.98 10.75 10.79 50,748 -0.05(-0.43%)
Apr 05, 2011 10.83 11.05 10.73 10.84 88,515 +0.01(+0.07%)
Apr 04, 2011 10.59 10.86 10.51 10.83 128,993 +0.23(+2.14%)
Apr 01, 2011 10.89 11.10 10.50 10.60 168,715 -0.20(-1.81%)
Mar 31, 2011 10.62 10.81 10.46 10.80 163,443 +0.12(+1.17%)
Mar 30, 2011 10.54 10.67 10.46 10.67 116,157 +0.23(+2.17%)
Mar 29, 2011 10.38 10.51 10.16 10.45 100,487 +0.05(+0.53%)
Mar 28, 2011 10.13 10.48 10.03 10.39 160,528 +0.26(+2.54%)
Mar 25, 2011 10.02 10.34 9.938 10.13 105,873 +0.12(+1.25%)
Mar 24, 2011 9.798 10.03 9.681 10.01 106,562 +0.30(+3.05%)
Mar 23, 2011 9.673 9.837 9.368 9.712 371,250 -0.02(-0.16%)
Mar 22, 2011 10.01 10.02 9.470 9.727 153,425 -0.28(-2.81%)
Mar 21, 2011 9.993 10.01 9.845 10.01 144,441 +0.30(+3.05%)
Mar 18, 2011 9.634 9.922 9.587 9.712 196,004 +0.24(+2.56%)
Mar 17, 2011 9.767 9.782 9.351 9.470 272,378 -0.08(-0.82%)
Mar 16, 2011 9.064 9.673 9.025 9.548 294,693 +0.47(+5.16%)
Mar 15, 2011 8.962 9.150 8.916 9.079 142,413 -0.05(-0.51%)
Mar 14, 2011 8.869 9.158 8.736 9.126 171,345 +0.07(+0.78%)
Mar 11, 2011 9.126 9.183 8.908 9.056 134,003 -0.21(-2.27%)
Mar 10, 2011 9.353 9.423 9.150 9.267 150,656 -0.29(-3.02%)
Mar 09, 2011 9.782 9.884 9.532 9.556 132,500 -0.29(-2.93%)
Mar 08, 2011 9.415 9.868 9.375 9.845 207,209 +0.45(+4.82%)
Mar 07, 2011 9.603 9.664 9.134 9.392 185,243 -0.15(-1.55%)
Mar 04, 2011 9.790 9.891 9.267 9.540 305,327 -0.27(-2.71%)
Mar 03, 2011 9.564 10.01 9.485 9.806 418,208 +0.67(+7.35%)
Mar 02, 2011 8.822 9.165 8.759 9.134 115,551 +0.33(+3.72%)
Mar 01, 2011 9.142 9.243 8.744 8.806 147,847 -0.27(-3.01%)
Feb 28, 2011 9.329 9.361 8.892 9.079 184,974 -0.20(-2.10%)
Feb 25, 2011 8.923 9.314 8.845 9.275 120,123 +0.43(+4.85%)
Feb 24, 2011 8.830 8.978 8.486 8.845 388,191 -0.02(-0.18%)
Feb 23, 2011 9.415 9.493 8.845 8.861 359,016 -0.55(-5.89%)
Feb 22, 2011 9.681 9.774 9.415 9.415 141,034 -0.41(-4.13%)
Feb 18, 2011 9.837 9.946 9.767 9.821 100,986 +0.01(+0.08%)
Feb 17, 2011 9.876 9.954 9.759 9.813 105,125 -0.11(-1.10%)
Feb 16, 2011 9.985 10.06 9.767 9.923 72,622 -0.01(-0.08%)
Feb 15, 2011 10.27 10.31 9.899 9.930 142,566 -0.34(-3.34%)
Feb 14, 2011 9.962 10.32 9.962 10.27 113,324 +0.31(+3.14%)
Feb 11, 2011 9.837 10.03 9.767 9.962 114,121 +0.15(+1.51%)
Feb 10, 2011 9.930 10.10 9.689 9.813 152,822 -0.23(-2.32%)
Feb 09, 2011 9.712 10.08 9.700 10.05 120,590 +0.27(+2.78%)
Feb 08, 2011 9.938 10.000 9.580 9.775 108,244 -0.15(-1.49%)
Feb 07, 2011 9.588 9.976 9.588 9.922 135,621 +0.35(+3.65%)
Feb 04, 2011 9.743 9.806 9.534 9.573 82,745 -0.12(-1.28%)
Feb 03, 2011 9.666 9.790 9.394 9.697 94,410 -0.01(-0.08%)
Feb 02, 2011 9.914 9.992 9.573 9.705 117,184 -0.27(-2.72%)
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.