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

Standard Motor Products (NY: SMP )

32.10 -0.18 (-0.56%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Nov 30, 2006 10.03 10.47 10.03 10.47 171,825 +0.40(+3.92%)
Nov 29, 2006 9.843 10.21 9.828 10.08 101,174 +0.21(+2.08%)
Nov 28, 2006 10.11 10.11 9.813 9.873 61,836 -0.17(-1.67%)
Nov 27, 2006 10.11 10.15 9.927 10.04 77,361 -0.07(-0.68%)
Nov 24, 2006 10.23 10.23 10.01 10.11 39,601 -0.06(-0.60%)
Nov 22, 2006 10.41 10.49 10.11 10.17 102,227 -0.16(-1.55%)
Nov 21, 2006 10.15 10.36 10.13 10.33 206,164 +0.33(+3.27%)
Nov 20, 2006 10.15 10.31 9.904 10.00 110,252 -0.17(-1.72%)
Nov 17, 2006 9.805 10.22 9.721 10.18 184,192 +0.39(+3.96%)
Nov 16, 2006 9.539 9.790 9.524 9.790 135,776 +0.25(+2.63%)
Nov 15, 2006 9.478 9.592 9.349 9.539 99,858 +0.06(+0.64%)
Nov 14, 2006 9.174 9.478 9.136 9.478 96,569 +0.31(+3.40%)
Nov 13, 2006 9.387 9.387 9.083 9.166 91,701 -0.17(-1.79%)
Nov 10, 2006 8.931 9.356 8.908 9.334 90,780 +0.41(+4.60%)
Nov 09, 2006 9.311 9.311 8.885 8.923 175,772 -0.35(-3.77%)
Nov 08, 2006 9.144 9.501 9.121 9.273 153,669 +0.19(+2.09%)
Nov 07, 2006 8.961 9.151 8.840 9.083 125,777 +0.20(+2.22%)
Nov 06, 2006 7.981 8.976 7.981 8.885 153,932 +0.30(+3.45%)
Nov 03, 2006 8.376 8.741 8.376 8.589 166,299 +0.16(+1.89%)
Nov 02, 2006 8.460 8.513 8.300 8.429 196,954 -0.02(-0.27%)
Nov 01, 2006 8.460 8.680 8.399 8.452 352,466 +0.03(+0.36%)
Oct 31, 2006 8.330 8.612 8.209 8.422 351,413 +0.08(+0.91%)
Oct 30, 2006 9.858 9.858 7.260 8.346 1,028,981 -2.18(-20.72%)
Oct 27, 2006 10.45 10.73 10.42 10.53 135,644 -0.10(-0.93%)
Oct 26, 2006 10.46 10.76 10.45 10.63 251,949 +0.17(+1.67%)
Oct 25, 2006 10.18 10.45 10.17 10.45 216,295 +0.33(+3.31%)
Oct 24, 2006 9.911 10.14 9.782 10.12 132,224 +0.24(+2.46%)
Oct 23, 2006 9.691 9.911 9.676 9.873 97,885 +0.05(+0.46%)
Oct 20, 2006 9.858 9.881 9.623 9.828 124,461 -0.05(-0.46%)
Oct 19, 2006 10.12 10.12 9.661 9.873 176,825 -0.16(-1.59%)
Oct 18, 2006 9.835 10.25 9.691 10.03 278,526 +0.21(+2.17%)
Oct 17, 2006 9.676 9.828 9.638 9.820 257,738 +0.10(+1.02%)
Oct 16, 2006 9.706 9.744 9.615 9.721 147,354 +0.05(+0.47%)
Oct 13, 2006 9.668 9.714 9.577 9.676 160,774 +0.01(+0.08%)
Oct 12, 2006 9.387 9.699 9.258 9.668 126,830 +0.26(+2.75%)
Oct 11, 2006 9.501 9.516 9.136 9.410 76,045 -0.09(-0.96%)
Oct 10, 2006 9.691 9.835 9.326 9.501 177,351 -0.14(-1.42%)
Oct 09, 2006 9.014 9.691 8.931 9.638 357,465 +0.42(+4.53%)
Oct 06, 2006 9.235 9.334 9.197 9.220 121,304 -0.14(-1.54%)
Oct 05, 2006 9.242 9.379 9.227 9.364 100,516 +0.13(+1.40%)
Oct 04, 2006 9.311 9.311 9.197 9.235 93,543 -0.11(-1.22%)
Oct 03, 2006 9.273 9.349 9.121 9.349 216,295 +0.11(+1.15%)
Oct 02, 2006 9.349 9.402 9.242 9.242 385,621 +0.13(+1.42%)
Sep 29, 2006 9.242 9.311 8.969 9.113 131,566 -0.19(-2.04%)
Sep 28, 2006 9.296 9.334 9.045 9.303 113,673 +0.01(+0.08%)
Sep 27, 2006 9.220 9.474 9.174 9.296 206,033 +0.02(+0.25%)
Sep 26, 2006 9.144 9.379 9.121 9.273 319,837 +0.15(+1.67%)
Sep 25, 2006 9.197 9.197 9.053 9.121 101,043 -0.09(-0.99%)
Sep 22, 2006 9.189 9.212 8.847 9.212 148,406 +0.02(+0.25%)
Sep 21, 2006 8.999 9.189 8.969 9.189 112,357 +0.10(+1.09%)
Sep 20, 2006 9.045 9.121 9.045 9.090 61,573 +0.02(+0.17%)
Sep 19, 2006 9.189 9.197 9.045 9.075 69,072 -0.12(-1.32%)
Sep 18, 2006 9.136 9.250 9.078 9.197 97,885 +0.04(+0.42%)
Sep 15, 2006 9.159 9.159 9.052 9.159 125,119 -0.02(-0.25%)
Sep 14, 2006 9.204 9.212 9.068 9.182 95,648 +0.02(+0.17%)
Sep 13, 2006 9.250 9.273 9.106 9.166 104,200 -0.08(-0.90%)
Sep 12, 2006 9.045 9.258 9.045 9.250 86,044 +0.17(+1.84%)
Sep 11, 2006 9.212 9.386 9.075 9.083 163,537 -0.12(-1.32%)
Sep 08, 2006 9.121 9.227 9.052 9.204 137,750 +0.08(+0.92%)
Sep 07, 2006 9.060 9.273 8.916 9.121 143,275 -0.02(-0.25%)
Sep 06, 2006 9.379 9.455 8.923 9.144 211,690 -0.23(-2.43%)
Sep 05, 2006 8.604 9.607 8.596 9.372 657,437 +0.87(+10.19%)
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.