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

Standard Motor Products (NY: SMP )

32.35 +0.18 (+0.56%)
Official Closing 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 (%)
Aug 31, 2011 10.39 10.51 10.10 10.40 152,334 +0.12(+1.15%)
Aug 30, 2011 9.896 10.39 9.541 10.28 229,766 +0.27(+2.68%)
Aug 29, 2011 9.493 10.40 9.438 10.01 300,775 +0.73(+7.91%)
Aug 26, 2011 8.964 9.366 8.829 9.280 72,379 +0.23(+2.53%)
Aug 25, 2011 9.414 9.414 9.003 9.051 128,957 -0.19(-2.05%)
Aug 24, 2011 8.648 9.343 8.608 9.240 172,825 +0.60(+6.95%)
Aug 23, 2011 8.205 8.703 8.095 8.640 158,430 +0.51(+6.32%)
Aug 22, 2011 8.498 8.616 8.095 8.127 105,011 -0.09(-1.15%)
Aug 19, 2011 8.403 8.861 8.190 8.221 182,111 -0.44(-5.10%)
Aug 18, 2011 8.979 9.011 8.585 8.664 204,433 -0.71(-7.58%)
Aug 17, 2011 9.319 9.473 8.987 9.374 141,838 +0.15(+1.63%)
Aug 16, 2011 9.516 9.556 9.003 9.224 167,533 -0.46(-4.73%)
Aug 15, 2011 9.730 9.990 9.532 9.682 160,778 +0.08(+0.82%)
Aug 12, 2011 9.303 9.730 9.169 9.603 170,656 +0.44(+4.83%)
Aug 11, 2011 8.561 9.406 8.474 9.161 165,956 +0.63(+7.41%)
Aug 10, 2011 9.063 9.102 8.474 8.529 200,019 -0.76(-8.19%)
Aug 09, 2011 8.851 9.314 8.121 9.290 305,009 +1.00(+12.02%)
Aug 08, 2011 8.851 9.416 8.278 8.294 328,398 -1.00(-10.80%)
Aug 05, 2011 9.620 9.698 8.875 9.298 290,877 -0.22(-2.31%)
Aug 04, 2011 10.16 10.19 9.518 9.518 316,297 -0.86(-8.31%)
Aug 03, 2011 10.62 10.65 10.08 10.38 351,979 -0.24(-2.29%)
Aug 02, 2011 11.09 11.17 10.62 10.62 228,571 -0.60(-5.38%)
Aug 01, 2011 11.13 11.32 10.84 11.23 339,907 +0.09(+0.77%)
Jul 29, 2011 10.83 11.28 10.75 11.14 139,993 +0.15(+1.36%)
Jul 28, 2011 11.61 11.61 10.99 10.99 227,087 -0.60(-5.15%)
Jul 27, 2011 11.70 12.05 11.42 11.59 367,783 -0.11(-0.94%)
Jul 26, 2011 12.01 12.06 11.68 11.70 152,193 -0.31(-2.61%)
Jul 25, 2011 12.11 12.32 11.93 12.01 74,329 -0.26(-2.11%)
Jul 22, 2011 12.23 12.27 12.19 12.27 162,221 -0.06(-0.51%)
Jul 21, 2011 12.27 12.41 12.08 12.33 118,952 +0.13(+1.09%)
Jul 20, 2011 12.40 12.40 12.00 12.20 61,688 -0.16(-1.27%)
Jul 19, 2011 12.08 12.36 11.99 12.36 86,369 +0.47(+3.96%)
Jul 18, 2011 12.22 12.32 11.87 11.89 119,869 -0.46(-3.69%)
Jul 15, 2011 12.35 12.43 12.10 12.34 236,153 +0.10(+0.83%)
Jul 14, 2011 12.16 12.40 12.16 12.24 132,702 +0.05(+0.39%)
Jul 13, 2011 12.18 12.40 12.03 12.19 95,991 +0.15(+1.24%)
Jul 12, 2011 11.97 12.30 11.78 12.04 228,447 -0.05(-0.45%)
Jul 11, 2011 12.39 12.44 12.02 12.10 164,157 -0.46(-3.69%)
Jul 08, 2011 12.50 12.70 12.21 12.56 212,783 -0.20(-1.60%)
Jul 07, 2011 12.73 12.82 12.69 12.77 181,132 +0.12(+0.93%)
Jul 06, 2011 12.41 12.77 12.36 12.65 250,713 +0.24(+1.96%)
Jul 05, 2011 12.23 12.43 12.13 12.41 191,872 +0.14(+1.15%)
Jul 01, 2011 12.00 12.29 11.91 12.26 257,676 +0.31(+2.63%)
Jun 30, 2011 11.97 12.21 11.85 11.95 218,417 +0.05(+0.40%)
Jun 29, 2011 11.77 11.97 11.68 11.90 134,309 +0.18(+1.54%)
Jun 28, 2011 11.65 11.75 11.54 11.72 130,665 +0.08(+0.67%)
Jun 27, 2011 11.57 11.70 11.29 11.64 121,232 +0.13(+1.09%)
Jun 24, 2011 11.22 11.54 11.01 11.52 378,396 +0.33(+2.95%)
Jun 23, 2011 11.01 11.25 10.79 11.19 214,949 +0.01(+0.07%)
Jun 22, 2011 11.53 11.66 11.15 11.18 107,443 -0.42(-3.59%)
Jun 21, 2011 11.06 11.63 10.99 11.60 159,687 +0.62(+5.65%)
Jun 20, 2011 10.85 10.99 10.79 10.98 140,225 +0.30(+2.79%)
Jun 17, 2011 10.73 10.88 10.67 10.68 209,650 +0.08(+0.74%)
Jun 16, 2011 10.75 10.98 10.43 10.60 135,303 -0.13(-1.24%)
Jun 15, 2011 11.12 11.12 10.66 10.73 238,643 -0.54(-4.80%)
Jun 14, 2011 11.01 11.28 10.93 11.28 142,900 +0.46(+4.28%)
Jun 13, 2011 11.18 11.32 10.80 10.81 168,527 -0.32(-2.89%)
Jun 10, 2011 11.70 11.76 11.06 11.13 277,011 -0.51(-4.38%)
Jun 09, 2011 11.41 11.69 11.38 11.64 217,081 +0.28(+2.49%)
Jun 08, 2011 11.18 11.46 11.10 11.36 255,045 +0.14(+1.26%)
Jun 07, 2011 11.39 11.48 11.07 11.22 187,573 -0.03(-0.28%)
Jun 06, 2011 11.54 11.77 11.19 11.25 347,574 +0.19(+1.70%)
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.