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

Standard Motor Products (NY: SMP )

31.20 -0.32 (-1.02%)
Streaming Delayed Price Updated: 3:34 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 (%)
Dec 31, 2007 6.373 6.444 6.147 6.147 180,149 -0.12(-1.92%)
Dec 28, 2007 6.508 6.697 6.252 6.267 157,151 -0.21(-3.26%)
Dec 27, 2007 7.164 7.179 6.478 6.478 143,333 -0.63(-8.90%)
Dec 26, 2007 7.156 7.231 6.870 7.111 221,701 -0.03(-0.42%)
Dec 24, 2007 6.704 7.148 6.659 7.141 101,790 +0.44(+6.52%)
Dec 21, 2007 6.380 6.704 6.230 6.704 387,844 +0.47(+7.49%)
Dec 20, 2007 5.973 6.275 5.898 6.237 153,159 +0.41(+7.12%)
Dec 19, 2007 5.725 5.891 5.725 5.823 136,738 +0.10(+1.71%)
Dec 18, 2007 5.800 5.800 5.687 5.725 158,775 +0.01(+0.13%)
Dec 17, 2007 5.808 5.815 5.657 5.717 122,665 -0.11(-1.94%)
Dec 14, 2007 5.988 6.041 5.815 5.830 100,336 -0.29(-4.68%)
Dec 13, 2007 6.162 6.162 6.004 6.117 82,733 +0.02(+0.25%)
Dec 12, 2007 6.034 6.214 6.026 6.101 106,204 +0.06(+1.00%)
Dec 11, 2007 6.252 6.327 6.026 6.041 167,802 -0.17(-2.79%)
Dec 10, 2007 6.229 6.365 6.094 6.214 198,535 +0.02(+0.24%)
Dec 07, 2007 5.958 6.229 5.958 6.199 183,627 +0.25(+4.18%)
Dec 06, 2007 5.619 6.019 5.619 5.951 186,133 +0.32(+5.76%)
Dec 05, 2007 5.649 5.755 5.612 5.627 129,038 +0.04(+0.67%)
Dec 04, 2007 5.589 5.702 5.589 5.589 167,537 -0.06(-1.07%)
Dec 03, 2007 5.612 5.823 5.537 5.649 234,963 +0.07(+1.21%)
Nov 30, 2007 5.853 5.928 5.559 5.582 302,151 -0.14(-2.50%)
Nov 29, 2007 6.026 6.207 5.687 5.725 171,101 -0.31(-5.12%)
Nov 28, 2007 5.815 6.064 5.762 6.034 175,369 +0.36(+6.37%)
Nov 27, 2007 5.589 5.725 5.574 5.672 98,836 +0.11(+2.03%)
Nov 26, 2007 5.762 5.883 5.544 5.559 165,532 -0.23(-4.03%)
Nov 23, 2007 5.883 5.883 5.725 5.793 118,417 +0.10(+1.72%)
Nov 21, 2007 5.642 5.770 5.612 5.695 89,344 -0.02(-0.26%)
Nov 20, 2007 5.695 5.875 5.589 5.710 190,769 +0.01(+0.13%)
Nov 19, 2007 5.875 5.875 5.657 5.702 146,946 -0.10(-1.69%)
Nov 16, 2007 5.891 5.928 5.740 5.800 178,954 -0.06(-1.03%)
Nov 15, 2007 5.891 5.951 5.800 5.860 138,994 -0.08(-1.27%)
Nov 14, 2007 6.041 6.086 5.898 5.936 89,211 -0.08(-1.25%)
Nov 13, 2007 5.981 6.132 5.838 6.011 195,415 +0.04(+0.63%)
Nov 12, 2007 5.958 6.101 5.951 5.973 197,540 -0.01(-0.13%)
Nov 09, 2007 5.996 6.049 5.943 5.981 192,628 -0.10(-1.61%)
Nov 08, 2007 5.966 6.124 5.913 6.079 155,987 +0.15(+2.54%)
Nov 07, 2007 5.913 6.034 5.868 5.928 210,019 -0.02(-0.38%)
Nov 06, 2007 6.101 6.373 5.883 5.951 191,035 -0.13(-2.11%)
Nov 05, 2007 6.086 6.290 6.056 6.079 122,267 -0.05(-0.86%)
Nov 02, 2007 5.988 6.169 5.793 6.132 257,147 +0.18(+3.04%)
Nov 01, 2007 6.260 6.335 5.951 5.951 328,569 -0.35(-5.50%)
Oct 31, 2007 6.553 6.779 6.252 6.297 382,866 -0.24(-3.69%)
Oct 30, 2007 6.930 6.998 6.463 6.538 337,729 +0.02(+0.23%)
Oct 29, 2007 6.139 6.666 6.139 6.523 404,638 +0.41(+6.65%)
Oct 26, 2007 6.117 6.199 5.951 6.117 176,564 +0.08(+1.37%)
Oct 25, 2007 6.064 6.290 6.034 6.034 234,977 -0.02(-0.37%)
Oct 24, 2007 6.290 6.350 6.019 6.056 237,632 -0.23(-3.71%)
Oct 23, 2007 6.508 6.584 6.214 6.290 244,004 -0.08(-1.18%)
Oct 22, 2007 6.433 6.493 6.290 6.365 176,830 -0.17(-2.54%)
Oct 19, 2007 6.832 6.847 6.531 6.531 214,134 -0.32(-4.73%)
Oct 18, 2007 6.840 6.930 6.764 6.855 105,275 +0.02(+0.33%)
Oct 17, 2007 6.787 6.855 6.471 6.832 191,566 +0.11(+1.57%)
Oct 16, 2007 6.825 6.930 6.727 6.727 163,421 -0.11(-1.65%)
Oct 15, 2007 7.171 7.171 6.802 6.840 121,603 -0.30(-4.22%)
Oct 12, 2007 7.194 7.329 7.051 7.141 182,140 -0.02(-0.21%)
Oct 11, 2007 7.246 7.299 7.118 7.156 191,167 -0.06(-0.84%)
Oct 10, 2007 7.344 7.367 7.118 7.216 227,277 -0.14(-1.94%)
Oct 09, 2007 7.156 7.359 7.126 7.359 172,316 +0.26(+3.61%)
Oct 08, 2007 7.322 7.382 7.103 7.103 208,824 -0.22(-2.98%)
Oct 05, 2007 7.269 7.382 7.156 7.322 186,388 +0.13(+1.78%)
Oct 04, 2007 7.292 7.307 7.118 7.194 149,615 -0.08(-1.14%)
Oct 03, 2007 7.638 7.691 7.254 7.277 216,789 -0.37(-4.83%)
Oct 02, 2007 7.495 7.721 7.299 7.646 242,676 +0.15(+2.01%)
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.