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

Standard Motor Products (NY: SMP )

32.35 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM 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 (%)
Jun 30, 2009 6.363 6.553 6.150 6.287 222,230 -0.09(-1.43%)
Jun 29, 2009 6.043 6.408 5.876 6.378 400,803 +0.21(+3.33%)
Jun 26, 2009 5.283 6.188 5.237 6.172 2,594,492 +0.89(+16.83%)
Jun 25, 2009 5.017 5.283 5.017 5.283 195,287 +0.27(+5.46%)
Jun 24, 2009 4.690 5.017 4.607 5.009 110,219 +0.38(+8.21%)
Jun 23, 2009 5.085 5.085 4.599 4.629 143,044 -0.43(-8.56%)
Jun 22, 2009 5.078 5.169 4.903 5.063 145,043 -0.11(-2.06%)
Jun 19, 2009 5.230 5.435 5.130 5.169 201,268 +0.22(+4.45%)
Jun 18, 2009 4.325 4.949 4.173 4.949 176,105 +0.62(+14.21%)
Jun 17, 2009 5.192 5.230 4.014 4.333 496,219 -0.85(-16.42%)
Jun 16, 2009 5.101 5.352 5.093 5.184 214,737 +0.09(+1.79%)
Jun 15, 2009 5.123 5.207 5.017 5.093 56,173 -0.19(-3.60%)
Jun 12, 2009 5.260 5.298 5.154 5.283 55,239 -0.02(-0.29%)
Jun 11, 2009 5.025 5.298 5.025 5.298 64,798 +0.27(+5.45%)
Jun 10, 2009 5.093 5.093 4.751 5.025 82,838 -0.03(-0.60%)
Jun 09, 2009 4.941 5.161 4.789 5.055 88,636 +0.11(+2.31%)
Jun 08, 2009 4.789 4.941 4.591 4.941 78,758 +0.09(+1.88%)
Jun 05, 2009 4.561 4.850 4.477 4.850 92,974 +0.31(+6.87%)
Jun 04, 2009 4.295 4.538 4.196 4.538 119,335 +0.22(+5.11%)
Jun 03, 2009 4.280 4.356 4.075 4.318 50,848 +0.02(+0.35%)
Jun 02, 2009 4.318 4.333 4.181 4.302 83,801 -0.03(-0.70%)
Jun 01, 2009 3.968 4.371 3.968 4.333 95,073 +0.33(+8.16%)
May 29, 2009 4.325 4.394 3.991 4.006 169,481 -0.30(-7.05%)
May 28, 2009 4.257 4.310 4.105 4.310 67,178 +0.05(+1.25%)
May 27, 2009 4.044 4.333 4.044 4.257 75,012 +0.27(+6.87%)
May 26, 2009 3.770 4.173 3.618 3.983 116,706 +0.06(+1.55%)
May 22, 2009 3.573 3.922 3.413 3.922 67,492 +0.35(+9.79%)
May 21, 2009 3.550 3.611 3.406 3.573 86,471 -0.02(-0.63%)
May 20, 2009 3.383 3.596 3.314 3.596 83,823 +0.21(+6.29%)
May 19, 2009 3.185 3.436 3.117 3.383 106,055 +0.11(+3.49%)
May 18, 2009 3.056 3.269 3.025 3.269 76,431 +0.20(+6.44%)
May 15, 2009 3.071 3.269 2.995 3.071 58,426 -0.01(-0.25%)
May 14, 2009 2.972 3.246 2.934 3.079 125,850 +0.08(+2.79%)
May 13, 2009 3.079 3.079 2.949 2.995 43,502 -0.09(-2.96%)
May 12, 2009 3.322 3.444 3.033 3.086 62,177 -0.17(-5.14%)
May 11, 2009 3.329 3.459 3.208 3.253 80,964 -0.09(-2.73%)
May 08, 2009 3.421 3.550 3.276 3.345 75,051 +0.00(+0.00%)
May 07, 2009 3.428 3.656 2.866 3.345 168,507 -0.18(-5.17%)
May 06, 2009 3.269 3.527 2.562 3.527 187,412 +0.07(+1.98%)
May 05, 2009 3.041 3.459 3.025 3.459 147,268 +0.34(+10.98%)
May 04, 2009 3.185 3.208 3.033 3.117 194,588 -0.04(-1.20%)
May 01, 2009 3.041 3.269 2.987 3.155 177,939 +0.11(+3.75%)
Apr 30, 2009 2.744 3.041 2.607 3.041 100,772 +0.38(+14.29%)
Apr 29, 2009 2.486 2.782 2.486 2.661 57,232 +0.14(+5.42%)
Apr 28, 2009 2.242 2.600 2.235 2.524 126,836 +0.26(+11.41%)
Apr 27, 2009 2.197 2.303 2.128 2.265 298,785 +0.10(+4.56%)
Apr 24, 2009 2.220 2.227 2.144 2.166 23,228 -0.11(-5.00%)
Apr 23, 2009 2.204 2.280 2.182 2.280 69,635 +0.16(+7.53%)
Apr 22, 2009 1.976 2.159 1.900 2.121 81,523 +0.10(+4.89%)
Apr 21, 2009 2.030 2.174 1.999 2.022 33,808 +0.01(+0.38%)
Apr 20, 2009 2.068 2.280 1.976 2.014 68,689 -0.11(-5.02%)
Apr 17, 2009 2.296 2.349 2.121 2.121 19,374 -0.25(-10.58%)
Apr 16, 2009 2.280 2.372 2.247 2.372 72,892 +0.05(+1.96%)
Apr 15, 2009 2.235 2.326 2.121 2.326 12,215 +0.08(+3.38%)
Apr 14, 2009 2.318 2.318 2.159 2.250 28,354 +0.02(+1.02%)
Apr 13, 2009 2.273 2.280 2.136 2.227 42,274 -0.13(-5.48%)
Apr 09, 2009 1.908 2.356 1.908 2.356 60,572 +0.38(+19.23%)
Apr 08, 2009 1.916 1.976 1.916 1.976 7,962 +0.08(+4.00%)
Apr 07, 2009 2.007 2.027 1.900 1.900 34,887 -0.11(-5.66%)
Apr 06, 2009 2.204 2.250 2.014 2.014 16,349 -0.21(-9.25%)
Apr 03, 2009 2.083 2.220 2.007 2.220 10,237 +0.13(+6.18%)
Apr 02, 2009 1.961 2.090 1.923 2.090 31,572 +0.14(+7.00%)
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.