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

Standard Motor Products (NY: SMP )

32.35 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 31, 2009 8.742 8.917 8.483 8.491 160,340 -0.35(-3.96%)
Jul 30, 2009 8.407 8.886 8.339 8.841 171,943 +0.58(+6.99%)
Jul 29, 2009 8.613 8.658 8.225 8.263 108,380 -0.35(-4.06%)
Jul 28, 2009 8.704 8.932 8.316 8.613 204,378 -0.24(-2.66%)
Jul 27, 2009 8.711 9.031 8.438 8.848 363,585 +0.24(+2.83%)
Jul 24, 2009 8.445 8.734 7.632 8.605 614 +0.08(+0.98%)
Jul 23, 2009 8.347 8.552 8.172 8.521 197,776 +0.17(+2.09%)
Jul 22, 2009 7.845 8.354 7.662 8.347 249,637 +0.42(+5.27%)
Jul 21, 2009 8.210 8.248 7.830 7.928 234,384 -0.25(-3.07%)
Jul 20, 2009 8.042 8.278 7.837 8.179 366,063 +0.15(+1.89%)
Jul 17, 2009 7.526 8.027 7.442 8.027 329,976 +0.53(+7.10%)
Jul 16, 2009 7.214 7.518 7.138 7.495 308,825 +0.28(+3.90%)
Jul 15, 2009 6.993 7.214 6.895 7.214 291,162 +0.30(+4.40%)
Jul 14, 2009 6.644 6.993 6.556 6.910 199,048 +0.30(+4.48%)
Jul 13, 2009 6.583 6.773 6.484 6.613 191,509 +0.07(+1.05%)
Jul 10, 2009 6.233 6.553 6.233 6.545 143,559 +0.26(+4.11%)
Jul 09, 2009 6.279 6.499 6.195 6.287 167,966 +0.07(+1.10%)
Jul 08, 2009 6.378 6.553 5.990 6.218 197,386 -0.15(-2.39%)
Jul 07, 2009 6.613 6.712 6.363 6.370 179,160 -0.21(-3.23%)
Jul 06, 2009 6.446 6.613 6.294 6.583 284,313 +0.03(+0.46%)
Jul 02, 2009 6.530 6.712 6.169 6.553 274,922 -0.22(-3.25%)
Jul 01, 2009 6.355 6.781 6.248 6.773 233,396 +0.49(+7.74%)
Jun 30, 2009 6.363 6.553 6.150 6.287 222,230 -0.09(-1.43%)
Jun 29, 2009 6.043 6.408 5.876 6.378 400,803 +0.21(+3.33%)
Jun 26, 2009 5.283 6.188 5.237 6.172 2,594,492 +0.89(+16.83%)
Jun 25, 2009 5.017 5.283 5.017 5.283 195,287 +0.27(+5.46%)
Jun 24, 2009 4.690 5.017 4.607 5.009 110,219 +0.38(+8.21%)
Jun 23, 2009 5.085 5.085 4.599 4.629 143,044 -0.43(-8.56%)
Jun 22, 2009 5.078 5.169 4.903 5.063 145,043 -0.11(-2.06%)
Jun 19, 2009 5.230 5.435 5.130 5.169 201,268 +0.22(+4.45%)
Jun 18, 2009 4.325 4.949 4.173 4.949 176,105 +0.62(+14.21%)
Jun 17, 2009 5.192 5.230 4.014 4.333 496,219 -0.85(-16.42%)
Jun 16, 2009 5.101 5.352 5.093 5.184 214,737 +0.09(+1.79%)
Jun 15, 2009 5.123 5.207 5.017 5.093 56,173 -0.19(-3.60%)
Jun 12, 2009 5.260 5.298 5.154 5.283 55,239 -0.02(-0.29%)
Jun 11, 2009 5.025 5.298 5.025 5.298 64,798 +0.27(+5.45%)
Jun 10, 2009 5.093 5.093 4.751 5.025 82,838 -0.03(-0.60%)
Jun 09, 2009 4.941 5.161 4.789 5.055 88,636 +0.11(+2.31%)
Jun 08, 2009 4.789 4.941 4.591 4.941 78,758 +0.09(+1.88%)
Jun 05, 2009 4.561 4.850 4.477 4.850 92,974 +0.31(+6.87%)
Jun 04, 2009 4.295 4.538 4.196 4.538 119,335 +0.22(+5.11%)
Jun 03, 2009 4.280 4.356 4.075 4.318 50,848 +0.02(+0.35%)
Jun 02, 2009 4.318 4.333 4.181 4.302 83,801 -0.03(-0.70%)
Jun 01, 2009 3.968 4.371 3.968 4.333 95,073 +0.33(+8.16%)
May 29, 2009 4.325 4.394 3.991 4.006 169,481 -0.30(-7.05%)
May 28, 2009 4.257 4.310 4.105 4.310 67,178 +0.05(+1.25%)
May 27, 2009 4.044 4.333 4.044 4.257 75,012 +0.27(+6.87%)
May 26, 2009 3.770 4.173 3.618 3.983 116,706 +0.06(+1.55%)
May 22, 2009 3.573 3.922 3.413 3.922 67,492 +0.35(+9.79%)
May 21, 2009 3.550 3.611 3.406 3.573 86,471 -0.02(-0.63%)
May 20, 2009 3.383 3.596 3.314 3.596 83,823 +0.21(+6.29%)
May 19, 2009 3.185 3.436 3.117 3.383 106,055 +0.11(+3.49%)
May 18, 2009 3.056 3.269 3.025 3.269 76,431 +0.20(+6.44%)
May 15, 2009 3.071 3.269 2.995 3.071 58,426 -0.01(-0.25%)
May 14, 2009 2.972 3.246 2.934 3.079 125,850 +0.08(+2.79%)
May 13, 2009 3.079 3.079 2.949 2.995 43,502 -0.09(-2.96%)
May 12, 2009 3.322 3.444 3.033 3.086 62,177 -0.17(-5.14%)
May 11, 2009 3.329 3.459 3.208 3.253 80,964 -0.09(-2.73%)
May 08, 2009 3.421 3.550 3.276 3.345 75,051 +0.00(+0.00%)
May 07, 2009 3.428 3.656 2.866 3.345 168,507 -0.18(-5.17%)
May 06, 2009 3.269 3.527 2.562 3.527 187,412 +0.07(+1.98%)
May 05, 2009 3.041 3.459 3.025 3.459 147,268 +0.34(+10.98%)
May 04, 2009 3.185 3.208 3.033 3.117 194,588 -0.04(-1.20%)
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.