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

Standard Motor Products (NY: SMP )

31.73 -0.22 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2009 6.305 6.493 6.094 6.229 224,263 -0.09(-1.43%)
Jun 29, 2009 5.988 6.350 5.823 6.320 404,471 +0.20(+3.33%)
Jun 26, 2009 5.235 6.132 5.190 6.117 2,618,232 +0.88(+16.83%)
Jun 25, 2009 4.972 5.235 4.972 5.235 197,074 +0.27(+5.46%)
Jun 24, 2009 4.648 4.972 4.565 4.964 111,227 +0.38(+8.21%)
Jun 23, 2009 5.039 5.039 4.557 4.587 144,352 -0.43(-8.56%)
Jun 22, 2009 5.032 5.122 4.859 5.017 146,370 -0.11(-2.06%)
Jun 19, 2009 5.182 5.386 5.084 5.122 203,110 +0.22(+4.45%)
Jun 18, 2009 4.286 4.904 4.135 4.904 177,717 +0.61(+14.21%)
Jun 17, 2009 5.145 5.182 3.977 4.294 500,760 -0.84(-16.42%)
Jun 16, 2009 5.054 5.303 5.047 5.137 216,701 +0.09(+1.79%)
Jun 15, 2009 5.077 5.160 4.972 5.047 56,687 -0.19(-3.60%)
Jun 12, 2009 5.213 5.250 5.107 5.235 55,745 -0.02(-0.29%)
Jun 11, 2009 4.979 5.250 4.979 5.250 65,391 +0.27(+5.45%)
Jun 10, 2009 5.047 5.047 4.708 4.979 83,596 -0.03(-0.60%)
Jun 09, 2009 4.896 5.115 4.746 5.009 89,447 +0.11(+2.31%)
Jun 08, 2009 4.746 4.896 4.550 4.896 79,479 +0.09(+1.88%)
Jun 05, 2009 4.520 4.806 4.437 4.806 93,824 +0.31(+6.87%)
Jun 04, 2009 4.256 4.497 4.158 4.497 120,427 +0.22(+5.11%)
Jun 03, 2009 4.241 4.316 4.038 4.279 51,313 +0.02(+0.35%)
Jun 02, 2009 4.279 4.294 4.143 4.263 84,567 -0.03(-0.70%)
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.