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

Standard Motor Products (NY: SMP )

31.85 -0.32 (-0.99%)
Streaming Delayed Price Updated: 11:50 AM 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 (%)
Dec 29, 2006 11.48 11.77 11.38 11.39 69,730 -0.08(-0.66%)
Dec 28, 2006 11.52 11.63 11.45 11.46 138,539 -0.14(-1.18%)
Dec 27, 2006 11.52 11.93 11.51 11.60 105,910 +0.05(+0.46%)
Dec 26, 2006 11.34 11.59 11.34 11.55 94,990 +0.02(+0.13%)
Dec 22, 2006 11.60 11.72 11.53 11.53 109,857 -0.24(-2.07%)
Dec 21, 2006 11.34 11.78 11.29 11.77 151,696 +0.48(+4.24%)
Dec 20, 2006 10.88 11.36 10.86 11.29 142,618 +0.35(+3.20%)
Dec 19, 2006 10.64 11.02 10.61 10.95 154,195 +0.26(+2.42%)
Dec 18, 2006 10.70 10.76 10.60 10.69 155,248 -0.08(-0.78%)
Dec 15, 2006 10.75 10.79 10.66 10.77 138,934 +0.03(+0.28%)
Dec 14, 2006 10.53 10.76 10.51 10.74 210,374 +0.14(+1.36%)
Dec 13, 2006 10.73 10.73 10.59 10.60 72,756 -0.16(-1.48%)
Dec 12, 2006 10.56 10.76 10.53 10.76 208,401 +0.15(+1.43%)
Dec 11, 2006 10.66 10.66 10.58 10.60 97,885 -0.07(-0.64%)
Dec 08, 2006 10.68 10.79 10.63 10.67 243,924 +0.05(+0.43%)
Dec 07, 2006 10.75 10.80 10.60 10.63 54,205 -0.11(-0.99%)
Dec 06, 2006 10.72 10.75 10.58 10.73 71,835 +0.08(+0.79%)
Dec 05, 2006 10.78 10.78 10.58 10.65 92,359 -0.13(-1.20%)
Dec 04, 2006 10.50 10.82 10.49 10.78 233,530 +0.30(+2.90%)
Dec 01, 2006 10.37 10.61 10.15 10.47 86,570 +0.00(+0.00%)
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%)
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.