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

Standard Motor Products (NY: SMP )

32.17 -0.30 (-0.91%)
Streaming Delayed Price Updated: 1:04 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 (%)
Jun 30, 2008 6.696 6.749 6.202 6.202 150,975 -0.51(-7.59%)
Jun 27, 2008 6.567 7.084 6.499 6.711 1,614,531 +0.14(+2.20%)
Jun 26, 2008 7.221 7.221 6.263 6.567 377,018 -0.73(-10.00%)
Jun 25, 2008 6.924 7.297 6.901 7.297 127,485 +0.38(+5.49%)
Jun 24, 2008 7.031 7.069 6.841 6.917 250,024 -0.20(-2.78%)
Jun 23, 2008 7.145 7.145 6.955 7.114 122,627 +0.08(+1.08%)
Jun 20, 2008 7.099 7.152 7.000 7.038 303,036 -0.09(-1.28%)
Jun 19, 2008 6.977 7.160 6.924 7.129 76,782 +0.12(+1.74%)
Jun 18, 2008 6.924 7.023 6.825 7.008 139,086 -0.06(-0.86%)
Jun 17, 2008 6.939 7.084 6.879 7.069 130,580 +0.11(+1.53%)
Jun 16, 2008 6.841 7.000 6.742 6.962 152,596 +0.11(+1.66%)
Jun 13, 2008 6.727 6.894 6.555 6.848 138,465 +0.19(+2.85%)
Jun 12, 2008 6.704 6.841 6.658 6.658 85,936 -0.01(-0.11%)
Jun 11, 2008 6.696 6.803 6.620 6.666 107,589 -0.08(-1.24%)
Jun 10, 2008 6.803 6.833 6.590 6.749 158,778 -0.11(-1.55%)
Jun 09, 2008 6.461 6.879 6.392 6.856 208,986 +0.39(+5.99%)
Jun 06, 2008 6.787 6.795 6.461 6.468 137,319 -0.30(-4.38%)
Jun 05, 2008 6.438 6.795 6.430 6.765 198,232 +0.32(+4.95%)
Jun 04, 2008 6.461 6.506 6.286 6.445 146,934 -0.03(-0.47%)
Jun 03, 2008 6.430 6.537 6.293 6.476 154,189 +0.05(+0.71%)
Jun 02, 2008 6.476 6.514 6.293 6.430 172,736 -0.03(-0.47%)
May 30, 2008 6.506 6.552 6.240 6.461 275,429 -0.04(-0.58%)
May 29, 2008 6.278 6.575 6.210 6.499 228,092 +0.21(+3.26%)
May 28, 2008 6.483 6.537 6.195 6.293 89,165 -0.19(-2.93%)
May 27, 2008 6.392 6.575 6.385 6.483 152,040 +0.04(+0.59%)
May 26, 2008 6.461 6.567 6.271 6.445 0 +0.00(+0.00%)
May 23, 2008 6.461 6.567 6.271 6.445 159,155 -0.06(-0.93%)
May 22, 2008 6.293 6.734 6.293 6.506 200,942 +0.25(+4.01%)
May 21, 2008 6.635 6.651 6.255 6.255 146,097 -0.36(-5.40%)
May 20, 2008 6.651 6.696 6.468 6.613 92,924 +0.00(+0.00%)
May 19, 2008 6.263 6.803 6.263 6.613 345,963 +0.35(+5.58%)
May 16, 2008 6.316 6.415 6.088 6.263 156,925 -0.05(-0.72%)
May 15, 2008 6.385 6.404 6.157 6.309 184,953 -0.08(-1.19%)
May 14, 2008 6.050 6.461 6.027 6.385 394,079 +0.37(+6.19%)
May 13, 2008 5.807 6.065 5.697 6.012 297,113 +0.21(+3.67%)
May 12, 2008 5.473 5.868 5.473 5.799 283,925 +0.41(+7.62%)
May 09, 2008 5.366 5.587 5.298 5.389 105,018 -0.01(-0.14%)
May 08, 2008 5.108 5.397 5.009 5.397 207,874 +0.32(+6.29%)
May 07, 2008 4.872 5.282 4.872 5.077 249,418 +0.30(+6.37%)
May 06, 2008 4.636 4.804 4.636 4.773 138,452 +0.15(+3.29%)
May 05, 2008 4.788 4.788 4.621 4.621 113,360 -0.17(-3.49%)
May 02, 2008 4.826 4.857 4.674 4.788 134,262 +0.01(+0.16%)
May 01, 2008 4.629 4.826 4.629 4.781 90,430 +0.16(+3.45%)
Apr 30, 2008 4.842 4.864 4.621 4.621 184,954 -0.20(-4.10%)
Apr 29, 2008 4.804 4.857 4.697 4.819 94,937 +0.06(+1.28%)
Apr 28, 2008 4.804 4.864 4.712 4.758 109,122 -0.05(-1.11%)
Apr 25, 2008 4.857 4.872 4.750 4.811 182,727 -0.04(-0.78%)
Apr 24, 2008 4.598 4.864 4.545 4.849 261,965 +0.25(+5.45%)
Apr 23, 2008 4.636 4.712 4.522 4.598 215,621 -0.02(-0.33%)
Apr 22, 2008 4.925 4.925 4.614 4.614 288,729 -0.37(-7.47%)
Apr 21, 2008 5.032 5.054 4.720 4.986 186,907 -0.05(-1.06%)
Apr 18, 2008 4.697 5.092 4.636 5.039 230,668 +0.42(+9.05%)
Apr 17, 2008 4.621 4.781 4.576 4.621 166,438 +0.00(+0.00%)
Apr 16, 2008 4.766 4.781 4.598 4.621 166,540 -0.09(-1.94%)
Apr 15, 2008 4.697 4.788 4.636 4.712 73,236 +0.04(+0.81%)
Apr 14, 2008 4.667 4.720 4.614 4.674 98,364 +0.00(+0.00%)
Apr 11, 2008 4.773 4.804 4.659 4.674 160,379 -0.14(-2.84%)
Apr 10, 2008 4.728 4.910 4.720 4.811 118,344 +0.10(+2.10%)
Apr 09, 2008 5.016 5.016 4.712 4.712 223,728 -0.33(-6.63%)
Apr 08, 2008 4.864 5.077 4.720 5.047 97,030 +0.17(+3.43%)
Apr 07, 2008 5.085 5.085 4.857 4.880 113,278 -0.20(-3.89%)
Apr 04, 2008 4.788 5.092 4.773 5.077 126,435 +0.32(+6.71%)
Apr 03, 2008 4.834 4.933 4.728 4.758 132,276 -0.15(-3.10%)
Apr 02, 2008 5.047 5.108 4.849 4.910 157,616 -0.19(-3.73%)
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.