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

Standard Motor Products (NY: SMP )

31.13 -0.39 (-1.24%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 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 (%)
Oct 30, 2009 6.562 6.780 6.275 6.298 5,650,283 -1.13(-15.21%)
Oct 29, 2009 7.097 7.609 7.097 7.428 547,176 +0.38(+5.34%)
Oct 28, 2009 7.503 7.503 6.878 7.051 731,464 -0.46(-6.12%)
Oct 27, 2009 8.603 8.754 7.413 7.511 906,385 -1.48(-16.43%)
Oct 26, 2009 9.439 9.748 8.972 8.987 557,842 -0.30(-3.24%)
Oct 23, 2009 10.27 10.37 9.191 9.289 541,418 -1.19(-11.36%)
Oct 22, 2009 9.899 10.83 9.364 10.48 272,734 +0.53(+5.30%)
Oct 21, 2009 10.68 10.74 9.944 9.952 292,788 -0.84(-7.75%)
Oct 20, 2009 10.73 10.92 10.58 10.79 150,187 -0.69(-6.04%)
Oct 19, 2009 11.22 11.64 11.22 11.48 218,079 +0.28(+2.49%)
Oct 16, 2009 11.46 11.51 11.04 11.20 299,036 -0.41(-3.50%)
Oct 15, 2009 11.53 11.82 11.41 11.61 229,574 -0.08(-0.71%)
Oct 14, 2009 11.59 11.71 11.44 11.69 138,524 +0.22(+1.90%)
Oct 13, 2009 11.45 11.59 11.15 11.47 111,950 +0.05(+0.40%)
Oct 12, 2009 11.59 11.71 11.29 11.43 174,016 -0.20(-1.69%)
Oct 09, 2009 11.53 11.68 11.14 11.62 126,084 -0.01(-0.06%)
Oct 08, 2009 11.68 11.83 11.35 11.63 238,095 -0.04(-0.32%)
Oct 07, 2009 11.60 11.72 11.45 11.67 166,082 -0.02(-0.19%)
Oct 06, 2009 11.49 11.71 11.25 11.69 298,027 +0.38(+3.40%)
Oct 05, 2009 10.52 11.37 10.44 11.31 178,120 +0.81(+7.75%)
Oct 02, 2009 10.57 10.98 10.26 10.49 357,011 -0.22(-2.04%)
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.