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: 7:00 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, 2007 5.906 5.982 5.609 5.632 299,445 -0.14(-2.50%)
Nov 29, 2007 6.081 6.263 5.739 5.777 169,569 -0.31(-5.12%)
Nov 28, 2007 5.868 6.119 5.815 6.088 173,799 +0.36(+6.37%)
Nov 27, 2007 5.640 5.777 5.625 5.723 97,951 +0.11(+2.03%)
Nov 26, 2007 5.815 5.936 5.594 5.609 164,050 -0.24(-4.03%)
Nov 23, 2007 5.936 5.936 5.777 5.845 117,357 +0.10(+1.72%)
Nov 21, 2007 5.693 5.822 5.663 5.746 88,544 -0.02(-0.26%)
Nov 20, 2007 5.746 5.929 5.640 5.761 189,060 +0.01(+0.13%)
Nov 19, 2007 5.929 5.929 5.708 5.754 145,630 -0.10(-1.69%)
Nov 16, 2007 5.944 5.982 5.792 5.853 177,351 -0.06(-1.03%)
Nov 15, 2007 5.944 6.005 5.853 5.913 137,750 -0.08(-1.27%)
Nov 14, 2007 6.096 6.141 5.951 5.989 88,412 -0.08(-1.25%)
Nov 13, 2007 6.035 6.187 5.891 6.065 193,665 +0.04(+0.63%)
Nov 12, 2007 6.012 6.157 6.005 6.027 195,770 -0.01(-0.13%)
Nov 09, 2007 6.050 6.103 5.997 6.035 190,902 -0.10(-1.61%)
Nov 08, 2007 6.020 6.179 5.967 6.134 154,590 +0.15(+2.54%)
Nov 07, 2007 5.967 6.088 5.921 5.982 208,138 -0.02(-0.38%)
Nov 06, 2007 6.157 6.430 5.936 6.005 189,324 -0.13(-2.11%)
Nov 05, 2007 6.141 6.347 6.111 6.134 121,172 -0.05(-0.86%)
Nov 02, 2007 6.043 6.225 5.845 6.187 254,844 +0.18(+3.04%)
Nov 01, 2007 6.316 6.392 6.005 6.005 325,626 -0.35(-5.50%)
Oct 31, 2007 6.613 6.841 6.309 6.354 379,437 -0.24(-3.69%)
Oct 30, 2007 6.993 7.061 6.521 6.597 334,704 +0.02(+0.23%)
Oct 29, 2007 6.195 6.727 6.195 6.582 401,014 +0.41(+6.65%)
Oct 26, 2007 6.172 6.255 6.005 6.172 174,983 +0.08(+1.37%)
Oct 25, 2007 6.119 6.347 6.088 6.088 232,872 -0.02(-0.37%)
Oct 24, 2007 6.347 6.407 6.073 6.111 235,503 -0.24(-3.71%)
Oct 23, 2007 6.567 6.643 6.271 6.347 241,819 -0.08(-1.18%)
Oct 22, 2007 6.491 6.552 6.347 6.423 175,246 -0.17(-2.54%)
Oct 19, 2007 6.894 6.909 6.590 6.590 212,216 -0.33(-4.73%)
Oct 18, 2007 6.901 6.993 6.825 6.917 104,332 +0.02(+0.33%)
Oct 17, 2007 6.848 6.917 6.529 6.894 189,850 +0.11(+1.57%)
Oct 16, 2007 6.886 6.993 6.787 6.787 161,958 -0.11(-1.65%)
Oct 15, 2007 7.236 7.236 6.863 6.901 120,514 -0.30(-4.22%)
Oct 12, 2007 7.259 7.396 7.114 7.205 180,509 -0.02(-0.21%)
Oct 11, 2007 7.312 7.365 7.183 7.221 189,455 -0.06(-0.83%)
Oct 10, 2007 7.411 7.434 7.183 7.281 225,241 -0.14(-1.94%)
Oct 09, 2007 7.221 7.426 7.190 7.426 170,773 +0.26(+3.61%)
Oct 08, 2007 7.388 7.449 7.167 7.167 206,953 -0.22(-2.98%)
Oct 05, 2007 7.335 7.449 7.221 7.388 184,719 +0.13(+1.78%)
Oct 04, 2007 7.357 7.373 7.183 7.259 148,275 -0.08(-1.14%)
Oct 03, 2007 7.707 7.760 7.319 7.342 214,847 -0.37(-4.83%)
Oct 02, 2007 7.563 7.791 7.365 7.715 240,503 +0.15(+2.01%)
Oct 01, 2007 7.145 7.563 7.122 7.563 279,710 +0.42(+5.85%)
Sep 28, 2007 7.281 7.378 7.061 7.145 203,138 -0.11(-1.57%)
Sep 27, 2007 7.411 7.441 7.221 7.259 162,089 -0.08(-1.04%)
Sep 26, 2007 7.152 7.449 7.046 7.335 184,324 +0.25(+3.54%)
Sep 25, 2007 7.388 7.396 7.031 7.084 261,290 -0.33(-4.41%)
Sep 24, 2007 7.418 7.525 7.297 7.411 219,321 +0.07(+0.93%)
Sep 21, 2007 7.274 7.517 7.152 7.342 392,725 +0.14(+1.90%)
Sep 20, 2007 7.487 7.487 7.107 7.205 274,579 -0.26(-3.46%)
Sep 19, 2007 7.646 7.897 7.418 7.464 450,351 -0.22(-2.87%)
Sep 18, 2007 7.213 7.684 7.114 7.684 335,757 +0.46(+6.42%)
Sep 17, 2007 7.312 7.472 7.069 7.221 260,106 -0.14(-1.86%)
Sep 14, 2007 6.673 7.365 6.673 7.357 271,158 +0.66(+9.88%)
Sep 13, 2007 6.689 6.901 6.605 6.696 289,709 +0.18(+2.80%)
Sep 12, 2007 6.681 6.841 6.461 6.514 261,290 -0.12(-1.83%)
Sep 11, 2007 6.491 6.795 6.438 6.635 233,793 +0.17(+2.59%)
Sep 10, 2007 6.651 6.749 6.202 6.468 460,219 -0.11(-1.73%)
Sep 07, 2007 6.757 6.810 6.483 6.582 246,687 -0.25(-3.67%)
Sep 06, 2007 7.000 7.137 6.780 6.833 220,900 -0.09(-1.32%)
Sep 05, 2007 7.228 7.228 6.879 6.924 178,272 -0.33(-4.61%)
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.