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

Standard Motor Products (NY: SMP )

32.10 -0.18 (-0.56%)
Official Closing 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, 2008 5.047 5.047 4.583 4.652 302,779 -0.42(-8.25%)
Mar 28, 2008 5.184 5.252 4.758 5.070 313,082 -0.11(-2.20%)
Mar 27, 2008 5.495 5.571 5.070 5.184 315,035 -0.27(-4.88%)
Mar 26, 2008 5.450 5.761 5.229 5.450 611,915 -0.09(-1.65%)
Mar 25, 2008 4.994 5.541 4.994 5.541 211,032 +0.46(+8.97%)
Mar 24, 2008 4.583 5.176 4.576 5.085 232,609 +0.53(+11.69%)
Mar 21, 2008 4.614 4.971 4.530 4.553 427,722 +0.00(+0.00%)
Mar 20, 2008 4.614 4.971 4.530 4.553 427,722 -0.11(-2.44%)
Mar 19, 2008 4.712 4.842 4.636 4.667 177,219 +0.03(+0.66%)
Mar 18, 2008 4.652 4.720 4.424 4.636 160,516 +0.12(+2.69%)
Mar 17, 2008 4.591 4.667 4.378 4.515 210,090 -0.09(-1.98%)
Mar 14, 2008 4.902 4.902 4.560 4.606 216,600 -0.31(-6.34%)
Mar 13, 2008 4.560 4.963 4.439 4.918 282,663 +0.31(+6.77%)
Mar 12, 2008 4.766 4.986 4.591 4.606 199,060 -0.14(-3.04%)
Mar 11, 2008 4.819 5.435 4.629 4.750 618,837 -0.97(-16.89%)
Mar 10, 2008 5.594 5.989 5.594 5.716 129,066 +0.08(+1.48%)
Mar 07, 2008 5.397 5.807 5.359 5.632 112,357 +0.21(+3.93%)
Mar 06, 2008 5.663 5.701 5.404 5.419 153,932 -0.22(-3.91%)
Mar 05, 2008 5.716 5.716 5.457 5.640 165,830 -0.04(-0.67%)
Mar 04, 2008 5.587 5.845 5.511 5.678 130,777 +0.05(+0.81%)
Mar 03, 2008 5.609 5.944 5.526 5.632 447,062 +0.00(+0.00%)
Feb 29, 2008 5.891 6.050 5.609 5.632 382,792 -0.27(-4.63%)
Feb 28, 2008 6.043 6.103 5.807 5.906 397,856 -0.17(-2.88%)
Feb 27, 2008 5.906 6.187 5.898 6.081 157,090 +0.15(+2.56%)
Feb 26, 2008 5.739 6.073 5.739 5.929 131,059 +0.15(+2.63%)
Feb 25, 2008 5.556 5.807 5.442 5.777 180,718 +0.30(+5.41%)
Feb 22, 2008 5.701 5.777 5.473 5.480 196,823 -0.22(-3.87%)
Feb 21, 2008 5.891 5.997 5.663 5.701 349,045 -0.14(-2.34%)
Feb 20, 2008 5.541 5.853 5.511 5.837 206,559 +0.27(+4.92%)
Feb 19, 2008 5.678 5.731 5.511 5.564 199,717 +0.07(+1.24%)
Feb 18, 2008 5.663 5.761 5.495 5.495 0 +0.00(+0.00%)
Feb 15, 2008 5.663 5.761 5.495 5.495 331,067 -0.21(-3.73%)
Feb 14, 2008 5.936 6.012 5.518 5.708 220,860 -0.17(-2.97%)
Feb 13, 2008 5.663 5.891 5.587 5.883 136,037 +0.24(+4.17%)
Feb 12, 2008 5.739 5.777 5.617 5.647 287,341 -0.02(-0.27%)
Feb 11, 2008 5.936 5.936 5.602 5.663 195,593 -0.26(-4.36%)
Feb 08, 2008 6.103 6.119 5.853 5.921 169,589 -0.18(-2.99%)
Feb 07, 2008 6.187 6.354 5.875 6.103 193,435 -0.11(-1.71%)
Feb 06, 2008 6.157 6.537 6.111 6.210 122,488 +0.13(+2.12%)
Feb 05, 2008 6.369 6.453 6.058 6.081 156,628 -0.41(-6.32%)
Feb 04, 2008 6.613 6.727 6.423 6.491 107,160 -0.17(-2.51%)
Feb 01, 2008 6.278 6.696 6.278 6.658 186,555 +0.38(+6.05%)
Jan 31, 2008 6.362 6.362 6.149 6.278 168,331 -0.03(-0.48%)
Jan 30, 2008 6.149 6.749 6.087 6.309 152,914 +0.12(+1.97%)
Jan 29, 2008 6.248 6.385 6.157 6.187 137,729 -0.03(-0.49%)
Jan 28, 2008 5.875 6.377 5.853 6.217 253,396 +0.30(+5.14%)
Jan 25, 2008 6.081 6.453 5.793 5.913 173,403 -0.09(-1.52%)
Jan 24, 2008 5.761 6.179 5.655 6.005 196,297 +0.25(+4.36%)
Jan 23, 2008 5.168 5.997 5.168 5.754 189,718 +0.41(+7.68%)
Jan 22, 2008 5.549 5.625 5.184 5.343 225,152 -0.25(-4.48%)
Jan 21, 2008 5.830 6.020 5.511 5.594 0 +0.00(+0.00%)
Jan 18, 2008 5.830 6.020 5.511 5.594 164,112 -0.29(-4.91%)
Jan 17, 2008 6.195 6.293 5.837 5.883 133,934 -0.28(-4.56%)
Jan 16, 2008 5.685 6.301 5.685 6.164 173,996 +0.43(+7.56%)
Jan 15, 2008 5.298 6.020 5.245 5.731 275,710 +0.40(+7.41%)
Jan 14, 2008 5.290 5.412 5.191 5.336 126,961 +0.07(+1.30%)
Jan 11, 2008 5.374 5.427 5.184 5.267 188,678 -0.15(-2.81%)
Jan 10, 2008 5.282 5.488 5.245 5.419 168,187 +0.07(+1.28%)
Jan 09, 2008 5.465 5.522 5.207 5.351 195,385 -0.14(-2.63%)
Jan 08, 2008 5.701 5.853 5.480 5.495 214,847 -0.24(-4.24%)
Jan 07, 2008 5.860 5.860 5.678 5.739 206,664 -0.02(-0.26%)
Jan 04, 2008 5.815 5.891 5.685 5.754 183,719 -0.10(-1.69%)
Jan 03, 2008 6.217 6.400 5.853 5.853 235,767 -0.43(-6.78%)
Jan 02, 2008 6.240 6.461 6.202 6.278 159,195 +0.08(+1.23%)
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.