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

Standard Motor Products (NY: SMP )

32.47 +0.34 (+1.06%)
Official Closing Price Updated: 6:30 PM EDT, May 8, 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 (%)
Aug 31, 2010 6.675 6.969 6.598 6.675 1,163 -0.15(-2.15%)
Aug 30, 2010 7.093 7.131 6.814 6.822 169,334 -0.12(-1.78%)
Aug 27, 2010 7.131 7.270 6.830 6.946 320,160 -0.15(-2.07%)
Aug 26, 2010 7.100 7.386 7.077 7.093 305,749 +0.02(+0.33%)
Aug 25, 2010 6.706 7.116 6.560 7.069 554 +0.30(+4.46%)
Aug 24, 2010 6.582 6.930 6.482 6.768 2,250 +0.07(+1.04%)
Aug 23, 2010 7.000 7.170 6.690 6.698 239,427 -0.20(-2.91%)
Aug 20, 2010 6.922 6.953 6.613 6.899 252,111 -0.10(-1.44%)
Aug 19, 2010 7.448 7.502 6.930 7.000 1,932 -0.52(-6.89%)
Aug 18, 2010 7.502 7.673 7.363 7.518 8,575 -0.03(-0.41%)
Aug 17, 2010 7.541 7.657 7.371 7.549 1,335 +0.16(+2.20%)
Aug 16, 2010 7.394 7.611 7.199 7.386 129,651 -0.05(-0.73%)
Aug 13, 2010 7.441 7.495 7.209 7.441 167,154 +0.11(+1.48%)
Aug 12, 2010 7.239 7.533 7.108 7.332 195,523 +0.06(+0.85%)
Aug 11, 2010 7.711 7.734 7.232 7.270 251,749 -0.62(-7.84%)
Aug 10, 2010 8.174 8.174 7.742 7.889 231,316 -0.32(-3.94%)
Aug 09, 2010 8.120 8.262 7.997 8.212 174,057 +0.23(+2.89%)
Aug 06, 2010 7.982 8.120 7.689 7.982 285,763 -0.02(-0.19%)
Aug 05, 2010 7.912 8.159 7.866 7.997 290,604 -0.09(-1.14%)
Aug 04, 2010 7.966 8.182 7.935 8.089 268,926 +0.18(+2.24%)
Aug 03, 2010 7.658 7.958 7.628 7.912 474,053 +0.12(+1.48%)
Aug 02, 2010 7.997 7.997 7.674 7.797 657,945 +0.25(+3.37%)
Jul 30, 2010 7.543 7.566 7.081 7.543 332,319 +0.23(+3.16%)
Jul 29, 2010 7.058 7.358 7.050 7.312 368,424 +0.28(+4.05%)
Jul 28, 2010 7.027 7.235 7.012 7.027 902 -0.20(-2.77%)
Jul 27, 2010 7.397 7.427 7.196 7.227 224,738 -0.20(-2.69%)
Jul 26, 2010 7.443 7.504 7.189 7.427 245,191 -0.04(-0.52%)
Jul 23, 2010 7.150 7.504 7.112 7.466 335,595 +0.27(+3.74%)
Jul 22, 2010 6.989 7.304 6.989 7.196 354,543 +0.35(+5.17%)
Jul 21, 2010 7.073 7.227 6.835 6.842 210,021 -0.16(-2.31%)
Jul 20, 2010 6.581 7.012 6.388 7.004 300,346 +0.30(+4.48%)
Jul 19, 2010 6.696 6.927 6.450 6.704 196,692 +0.07(+1.04%)
Jul 16, 2010 6.635 7.096 6.581 6.635 367,717 -0.52(-7.21%)
Jul 15, 2010 6.989 7.212 6.696 7.150 287,950 +0.15(+2.20%)
Jul 14, 2010 6.935 7.150 6.819 6.996 323,535 -0.01(-0.11%)
Jul 13, 2010 7.004 7.081 6.581 7.004 2,207 +0.58(+9.11%)
Jul 12, 2010 6.481 6.650 6.288 6.419 234,830 -0.12(-1.88%)
Jul 09, 2010 6.542 6.542 6.050 6.542 217,053 +0.29(+4.68%)
Jul 08, 2010 6.250 6.334 5.850 6.250 670 +0.16(+2.65%)
Jul 07, 2010 5.865 6.127 5.749 6.088 397,614 +0.27(+4.63%)
Jul 06, 2010 5.819 6.327 5.742 5.819 1,129 -0.02(-0.26%)
Jul 02, 2010 5.834 6.111 5.773 5.834 240,016 -0.07(-1.17%)
Jul 01, 2010 6.211 6.265 5.680 5.903 368,785 -0.31(-4.96%)
Jun 30, 2010 6.211 6.342 5.934 6.211 1,770 +0.23(+3.86%)
Jun 29, 2010 6.003 6.119 5.780 5.980 129 -0.32(-5.01%)
Jun 25, 2010 6.296 6.542 6.034 6.296 792,065 +0.22(+3.54%)
Jun 24, 2010 6.188 6.242 6.011 6.080 534,665 -0.16(-2.59%)
Jun 23, 2010 6.327 6.442 6.157 6.242 366,579 -0.12(-1.93%)
Jun 22, 2010 6.365 6.673 6.342 6.365 606 -0.22(-3.39%)
Jun 21, 2010 7.189 7.304 6.511 6.588 376,954 -0.45(-6.35%)
Jun 18, 2010 7.035 7.081 6.650 7.035 386,561 +0.16(+2.35%)
Jun 17, 2010 6.950 6.966 6.604 6.873 336,108 -0.08(-1.22%)
Jun 16, 2010 7.004 7.227 6.927 6.958 283,035 -0.09(-1.31%)
Jun 15, 2010 7.050 7.058 6.612 7.050 1,054 +0.38(+5.65%)
Jun 14, 2010 6.511 6.850 6.488 6.673 369,982 +0.13(+2.00%)
Jun 11, 2010 6.134 6.542 6.080 6.542 271,616 +0.37(+5.99%)
Jun 10, 2010 6.173 6.250 6.019 6.173 979 +0.23(+3.89%)
Jun 09, 2010 5.549 6.165 5.534 5.942 421,797 +0.47(+8.58%)
Jun 08, 2010 5.680 5.780 5.411 5.472 478,126 -0.14(-2.47%)
Jun 07, 2010 5.942 5.988 5.557 5.611 372,489 -0.29(-4.95%)
Jun 04, 2010 5.903 6.311 5.834 5.903 430,219 -0.44(-6.92%)
Jun 03, 2010 6.127 6.434 6.080 6.342 324,988 +0.19(+3.13%)
Jun 02, 2010 6.150 6.227 6.019 6.150 453,449 +0.04(+0.63%)
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.