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

Standard Motor Products (NY: SMP )

32.44 +0.09 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
May 29, 2009 4.325 4.393 3.990 4.006 169,500 -0.30(-7.05%)
May 28, 2009 4.256 4.310 4.104 4.310 67,185 +0.05(+1.25%)
May 27, 2009 4.044 4.332 4.044 4.256 75,020 +0.27(+6.87%)
May 26, 2009 3.770 4.173 3.618 3.983 116,719 +0.06(+1.55%)
May 22, 2009 3.572 3.922 3.413 3.922 67,500 +0.35(+9.79%)
May 21, 2009 3.550 3.610 3.405 3.572 86,481 -0.02(-0.63%)
May 20, 2009 3.382 3.595 3.314 3.595 83,832 +0.21(+6.29%)
May 19, 2009 3.185 3.436 3.116 3.382 106,067 +0.11(+3.49%)
May 18, 2009 3.055 3.268 3.025 3.268 76,440 +0.20(+6.44%)
May 15, 2009 3.071 3.268 2.995 3.071 58,432 -0.01(-0.25%)
May 14, 2009 2.972 3.246 2.934 3.078 125,864 +0.08(+2.79%)
May 13, 2009 3.078 3.078 2.949 2.995 43,507 -0.09(-2.96%)
May 12, 2009 3.322 3.443 3.033 3.086 62,184 -0.17(-5.14%)
May 11, 2009 3.329 3.458 3.208 3.253 80,973 -0.09(-2.73%)
May 08, 2009 3.420 3.550 3.276 3.344 75,059 +0.00(+0.00%)
May 07, 2009 3.428 3.656 2.865 3.344 168,526 -0.18(-5.17%)
May 06, 2009 3.268 3.527 2.561 3.527 187,433 +0.07(+1.98%)
May 05, 2009 3.040 3.458 3.025 3.458 147,284 +0.34(+10.98%)
May 04, 2009 3.185 3.208 3.033 3.116 194,610 -0.04(-1.20%)
May 01, 2009 3.040 3.268 2.987 3.154 177,959 +0.11(+3.75%)
Apr 30, 2009 2.744 3.040 2.607 3.040 100,783 +0.38(+14.29%)
Apr 29, 2009 2.485 2.782 2.485 2.660 57,239 +0.14(+5.42%)
Apr 28, 2009 2.242 2.599 2.235 2.523 126,851 +0.26(+11.41%)
Apr 27, 2009 2.197 2.303 2.128 2.265 298,818 +0.10(+4.56%)
Apr 24, 2009 2.219 2.227 2.143 2.166 23,230 -0.11(-5.00%)
Apr 23, 2009 2.204 2.280 2.181 2.280 69,643 +0.16(+7.53%)
Apr 22, 2009 1.976 2.159 1.900 2.121 81,533 +0.10(+4.89%)
Apr 21, 2009 2.029 2.174 1.999 2.022 33,812 +0.01(+0.38%)
Apr 20, 2009 2.067 2.280 1.976 2.014 68,697 -0.11(-5.02%)
Apr 17, 2009 2.295 2.349 2.121 2.121 19,377 -0.25(-10.58%)
Apr 16, 2009 2.280 2.371 2.247 2.371 72,900 +0.05(+1.96%)
Apr 15, 2009 2.235 2.326 2.121 2.326 12,217 +0.08(+3.38%)
Apr 14, 2009 2.318 2.318 2.159 2.250 28,357 +0.02(+1.02%)
Apr 13, 2009 2.273 2.280 2.136 2.227 42,278 -0.13(-5.48%)
Apr 09, 2009 1.908 2.356 1.908 2.356 60,579 +0.38(+19.23%)
Apr 08, 2009 1.915 1.976 1.915 1.976 7,963 +0.08(+4.00%)
Apr 07, 2009 2.007 2.026 1.900 1.900 34,891 -0.11(-5.66%)
Apr 06, 2009 2.204 2.250 2.014 2.014 16,351 -0.21(-9.25%)
Apr 03, 2009 2.083 2.219 2.007 2.219 10,238 +0.13(+6.18%)
Apr 02, 2009 1.961 2.090 1.923 2.090 31,575 +0.14(+7.00%)
Apr 01, 2009 2.060 2.090 1.935 1.953 27,419 -0.14(-6.55%)
Mar 31, 2009 1.976 2.090 1.946 2.090 11,530 +0.08(+4.17%)
Mar 30, 2009 1.969 2.060 1.961 2.007 22,787 +0.04(+1.93%)
Mar 26, 2009 1.961 1.999 1.931 1.969 56,506 +0.03(+1.57%)
Mar 25, 2009 1.938 2.067 1.915 1.938 54,100 -0.15(-7.27%)
Mar 24, 2009 2.166 2.204 2.014 2.090 74,791 -0.21(-9.24%)
Mar 23, 2009 2.189 2.303 2.189 2.303 78,566 +0.06(+2.71%)
Mar 20, 2009 1.847 2.242 1.771 2.242 247,639 +0.59(+35.32%)
Mar 19, 2009 1.748 1.847 1.589 1.657 76,213 -0.10(-5.63%)
Mar 18, 2009 1.748 1.801 1.596 1.756 34,625 -0.05(-2.94%)
Mar 17, 2009 1.680 1.809 1.528 1.809 52,648 +0.14(+8.18%)
Mar 16, 2009 1.657 1.770 1.535 1.672 89,007 +0.08(+4.76%)
Mar 13, 2009 1.269 1.763 1.140 1.596 0 +0.42(+35.48%)
Mar 12, 2009 1.254 1.254 1.087 1.178 33,374 -0.08(-6.06%)
Mar 11, 2009 1.163 1.269 1.155 1.254 28,547 +0.08(+6.45%)
Mar 10, 2009 1.049 1.186 1.034 1.178 48,441 +0.11(+10.71%)
Mar 09, 2009 1.201 1.216 1.064 1.064 112,164 -0.16(-13.04%)
Mar 06, 2009 1.269 1.337 1.171 1.224 0 -0.03(-2.42%)
Mar 05, 2009 1.368 1.376 1.224 1.254 28,327 -0.13(-9.34%)
Mar 04, 2009 1.361 1.383 1.330 1.383 31,687 -0.09(-6.19%)
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.