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

Standard Motor Products (NY: SMP )

32.10 UNCHANGED
Streaming Delayed 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 (%)
Mar 31, 2010 7.919 7.942 7.590 7.590 234,971 -0.38(-4.80%)
Mar 30, 2010 8.103 8.218 7.935 7.973 130,145 -0.15(-1.79%)
Mar 29, 2010 8.333 8.470 8.050 8.118 165,658 -0.15(-1.85%)
Mar 26, 2010 8.447 8.616 8.226 8.271 175,339 -0.10(-1.19%)
Mar 25, 2010 8.532 8.562 8.356 8.371 235,221 -0.05(-0.64%)
Mar 24, 2010 8.210 8.478 8.080 8.424 387,470 +0.21(+2.61%)
Mar 23, 2010 7.866 8.264 7.835 8.210 376,350 +0.42(+5.40%)
Mar 22, 2010 7.269 7.805 7.269 7.789 198,029 +0.48(+6.60%)
Mar 19, 2010 7.361 7.407 7.193 7.307 321,768 -0.03(-0.42%)
Mar 18, 2010 7.384 7.414 7.193 7.338 136,858 +0.02(+0.31%)
Mar 17, 2010 7.346 7.552 7.200 7.315 186,553 -0.01(-0.10%)
Mar 16, 2010 7.300 7.338 7.177 7.323 241,946 +0.04(+0.53%)
Mar 15, 2010 7.330 7.353 7.261 7.284 337,506 -0.35(-4.61%)
Mar 12, 2010 7.858 7.866 7.636 7.636 335,244 -0.17(-2.16%)
Mar 11, 2010 7.621 7.858 7.499 7.805 242,716 +0.08(+0.99%)
Mar 10, 2010 7.896 8.072 7.667 7.728 334,006 -0.06(-0.79%)
Mar 09, 2010 7.774 8.126 7.599 7.789 339,854 +0.02(+0.20%)
Mar 08, 2010 8.088 8.088 7.751 7.774 337,346 -0.27(-3.33%)
Mar 05, 2010 7.047 8.226 7.047 8.042 1,108,465 +1.43(+21.64%)
Mar 04, 2010 6.642 6.764 6.443 6.611 205,045 -0.04(-0.58%)
Mar 03, 2010 6.680 6.741 6.535 6.649 136,905 -0.01(-0.12%)
Mar 02, 2010 6.550 6.688 6.404 6.657 154,526 +0.19(+2.96%)
Mar 01, 2010 6.259 6.580 6.198 6.466 207,385 +0.26(+4.19%)
Feb 26, 2010 6.519 6.565 6.198 6.205 122,306 -0.32(-4.92%)
Feb 25, 2010 6.450 6.557 6.259 6.527 127,479 -0.04(-0.58%)
Feb 24, 2010 6.351 6.695 6.328 6.565 134,197 +0.23(+3.62%)
Feb 23, 2010 6.404 6.489 6.045 6.336 254,837 -0.11(-1.66%)
Feb 22, 2010 6.481 6.527 6.251 6.443 84,637 -0.05(-0.71%)
Feb 19, 2010 6.397 6.489 6.336 6.489 136,630 +0.09(+1.44%)
Feb 18, 2010 6.389 6.466 6.198 6.397 189,531 +0.02(+0.24%)
Feb 17, 2010 6.336 6.389 6.228 6.381 202,257 +0.16(+2.58%)
Feb 16, 2010 5.984 6.236 5.823 6.221 214,498 +0.28(+4.77%)
Feb 12, 2010 5.869 5.938 5.938 5.938 285,036 -0.01(-0.13%)
Feb 11, 2010 5.876 5.953 5.693 5.945 185,114 +0.06(+1.04%)
Feb 10, 2010 5.754 5.953 5.524 5.884 142,975 +0.08(+1.32%)
Feb 09, 2010 5.914 5.914 5.443 5.808 193,290 -0.02(-0.26%)
Feb 08, 2010 5.724 5.937 5.549 5.823 181,388 +0.08(+1.32%)
Feb 05, 2010 5.716 5.777 5.321 5.747 293,799 -0.04(-0.66%)
Feb 04, 2010 5.998 6.081 5.754 5.785 393,514 -0.24(-3.91%)
Feb 03, 2010 6.036 6.150 5.937 6.020 116,506 -0.06(-1.00%)
Feb 02, 2010 5.982 6.112 5.929 6.081 279,518 +0.16(+2.70%)
Feb 01, 2010 5.967 6.150 5.891 5.922 214,304 -0.04(-0.64%)
Jan 29, 2010 6.005 6.233 5.899 5.960 264,755 -0.01(-0.13%)
Jan 28, 2010 6.279 6.279 5.891 5.967 256,733 -0.28(-4.50%)
Jan 27, 2010 6.005 6.302 5.899 6.248 241,360 +0.23(+3.79%)
Jan 26, 2010 6.218 6.218 5.922 6.020 292,501 -0.19(-3.06%)
Jan 25, 2010 6.332 6.385 6.157 6.210 189,064 +0.02(+0.37%)
Jan 22, 2010 6.621 6.651 6.150 6.188 382,441 -0.40(-6.11%)
Jan 21, 2010 6.872 7.047 6.583 6.591 230,794 -0.28(-4.09%)
Jan 20, 2010 7.191 7.191 6.750 6.872 303,466 -0.38(-5.24%)
Jan 19, 2010 6.697 7.260 6.697 7.252 239,862 +0.43(+6.24%)
Jan 15, 2010 7.130 6.826 6.826 6.826 337,430 -0.26(-3.65%)
Jan 14, 2010 7.069 7.252 7.039 7.085 231,957 +0.06(+0.87%)
Jan 13, 2010 6.423 7.062 6.408 7.024 341,672 +0.63(+9.87%)
Jan 12, 2010 6.439 6.659 6.325 6.393 250,666 -0.08(-1.29%)
Jan 11, 2010 6.971 7.001 6.416 6.477 405,189 -0.47(-6.78%)
Jan 08, 2010 6.781 6.963 6.765 6.948 127,110 +0.17(+2.47%)
Jan 07, 2010 6.720 6.841 6.667 6.781 316,948 +0.17(+2.53%)
Jan 06, 2010 6.682 6.765 6.575 6.613 197,213 -0.06(-0.91%)
Jan 05, 2010 6.773 6.834 6.583 6.674 243,823 -0.05(-0.68%)
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.