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

Standard Motor Products (NY: SMP )

32.25 -0.22 (-0.68%)
Streaming Delayed Price Updated: 2:26 PM EDT, May 9, 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 (%)
May 28, 2010 6.442 6.712 6.411 6.442 284,145 -0.25(-3.79%)
May 27, 2010 6.612 6.719 6.388 6.696 319,210 +0.36(+5.71%)
May 26, 2010 6.334 6.735 6.327 6.334 858 -0.02(-0.24%)
May 25, 2010 5.973 6.411 5.826 6.350 500,855 +0.17(+2.74%)
May 24, 2010 6.304 6.481 6.157 6.181 323,473 -0.10(-1.59%)
May 21, 2010 6.219 6.482 5.965 6.281 485,693 +0.05(+0.74%)
May 20, 2010 6.281 6.334 6.196 6.234 541,766 -0.22(-3.34%)
May 19, 2010 6.473 6.673 6.334 6.450 264,139 -0.10(-1.53%)
May 18, 2010 7.135 7.220 6.411 6.550 321,885 -0.46(-6.59%)
May 17, 2010 6.750 7.066 6.366 7.012 565,153 +0.33(+4.95%)
May 14, 2010 6.681 7.043 6.565 6.681 266,250 -0.36(-5.14%)
May 13, 2010 6.966 7.512 6.858 7.043 375,113 +0.03(+0.44%)
May 12, 2010 6.419 7.027 6.288 7.012 622,841 +0.61(+9.50%)
May 11, 2010 6.465 6.511 6.350 6.404 392,114 -0.03(-0.48%)
May 10, 2010 6.381 6.465 6.350 6.434 600,956 +0.39(+6.46%)
May 07, 2010 6.465 6.679 5.929 6.044 675,439 +0.13(+2.20%)
May 06, 2010 7.635 7.714 5.440 5.914 694,482 -1.58(-21.12%)
May 05, 2010 7.467 7.796 7.391 7.498 464,941 -0.89(-10.58%)
May 04, 2010 8.592 8.714 8.255 8.385 319,385 -0.41(-4.61%)
May 03, 2010 8.217 8.798 8.156 8.791 206,108 +0.64(+7.79%)
Apr 30, 2010 8.814 8.951 8.087 8.156 318,377 -0.67(-7.63%)
Apr 29, 2010 8.332 8.852 8.202 8.829 191,767 +0.60(+7.25%)
Apr 28, 2010 8.102 8.324 7.995 8.232 138,094 +0.17(+2.09%)
Apr 27, 2010 8.385 8.508 8.018 8.064 167,659 -0.35(-4.18%)
Apr 26, 2010 8.546 8.599 8.378 8.416 86,141 -0.10(-1.17%)
Apr 23, 2010 8.485 8.515 8.179 8.515 150,060 +0.05(+0.63%)
Apr 22, 2010 8.255 8.469 8.056 8.462 85,949 +0.11(+1.28%)
Apr 21, 2010 8.339 8.416 8.194 8.355 119,720 +0.02(+0.18%)
Apr 20, 2010 8.255 8.378 8.117 8.339 98,180 +0.11(+1.30%)
Apr 19, 2010 8.117 8.271 7.766 8.232 128,012 +0.15(+1.89%)
Apr 16, 2010 8.271 8.416 7.934 8.079 126,494 -0.20(-2.40%)
Apr 15, 2010 8.217 8.301 8.079 8.278 117,433 +0.08(+0.93%)
Apr 14, 2010 8.079 8.240 7.911 8.202 93,675 +0.15(+1.90%)
Apr 13, 2010 7.896 8.102 7.842 8.049 82,600 +0.09(+1.15%)
Apr 12, 2010 8.033 8.056 7.834 7.957 127,712 -0.14(-1.70%)
Apr 09, 2010 8.133 8.209 7.942 8.095 69,486 -0.07(-0.84%)
Apr 08, 2010 7.911 8.179 7.819 8.163 137,389 +0.23(+2.89%)
Apr 07, 2010 8.033 8.186 7.896 7.934 140,045 -0.15(-1.89%)
Apr 06, 2010 8.355 8.439 7.972 8.087 156,953 +0.11(+1.34%)
Apr 05, 2010 8.033 8.446 7.896 7.980 252,295 +0.02(+0.19%)
Apr 01, 2010 7.689 7.964 7.964 7.964 225,989 +0.37(+4.94%)
Mar 31, 2010 7.919 7.942 7.590 7.590 234,997 -0.38(-4.80%)
Mar 30, 2010 8.102 8.217 7.934 7.972 130,160 -0.15(-1.79%)
Mar 29, 2010 8.332 8.469 8.049 8.117 165,676 -0.15(-1.85%)
Mar 26, 2010 8.446 8.615 8.225 8.271 175,359 -0.10(-1.19%)
Mar 25, 2010 8.531 8.561 8.355 8.370 235,247 -0.05(-0.64%)
Mar 24, 2010 8.209 8.477 8.079 8.424 387,514 +0.21(+2.61%)
Mar 23, 2010 7.865 8.263 7.834 8.209 376,392 +0.42(+5.40%)
Mar 22, 2010 7.268 7.804 7.268 7.789 198,051 +0.48(+6.60%)
Mar 19, 2010 7.360 7.406 7.192 7.307 321,804 -0.03(-0.42%)
Mar 18, 2010 7.383 7.414 7.192 7.337 136,873 +0.02(+0.31%)
Mar 17, 2010 7.345 7.551 7.199 7.314 186,574 -0.01(-0.10%)
Mar 16, 2010 7.299 7.337 7.176 7.322 241,973 +0.04(+0.53%)
Mar 15, 2010 7.329 7.352 7.261 7.284 337,544 -0.35(-4.61%)
Mar 12, 2010 7.857 7.865 7.635 7.635 335,281 -0.17(-2.16%)
Mar 11, 2010 7.620 7.857 7.498 7.804 242,743 +0.08(+0.99%)
Mar 10, 2010 7.896 8.072 7.666 7.727 334,043 -0.06(-0.79%)
Mar 09, 2010 7.773 8.125 7.598 7.789 339,892 +0.02(+0.20%)
Mar 08, 2010 8.087 8.087 7.750 7.773 337,384 -0.27(-3.33%)
Mar 05, 2010 7.046 8.225 7.046 8.041 1,108,589 +1.43(+21.64%)
Mar 04, 2010 6.641 6.763 6.442 6.610 205,068 -0.04(-0.58%)
Mar 03, 2010 6.679 6.740 6.534 6.649 136,920 -0.01(-0.11%)
Mar 02, 2010 6.549 6.687 6.404 6.656 154,543 +0.19(+2.96%)
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.