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

Standard Motor Products (NY: SMP )

34.09 -0.27 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Feb 27, 2009 1.515 1.567 1.507 1.559 0 +0.03(+1.95%)
Feb 26, 2009 1.574 1.619 1.507 1.529 43,369 +0.01(+0.49%)
Feb 25, 2009 1.574 1.619 1.522 1.522 32,694 -0.07(-4.67%)
Feb 24, 2009 1.604 1.604 1.567 1.597 53,094 +0.00(+0.00%)
Feb 23, 2009 1.641 1.664 1.597 1.597 60,930 -0.07(-4.04%)
Feb 20, 2009 1.686 1.694 1.641 1.664 50,034 -0.04(-2.19%)
Feb 19, 2009 1.723 1.738 1.686 1.701 20,908 +0.00(+0.00%)
Feb 18, 2009 1.828 1.828 1.679 1.701 53,203 -0.13(-6.94%)
Feb 17, 2009 1.791 1.828 1.753 1.828 41,874 +0.04(+2.08%)
Feb 13, 2009 1.791 1.858 1.791 1.791 34,584 +0.04(+2.56%)
Feb 12, 2009 1.753 1.798 1.738 1.746 12,733 -0.04(-2.09%)
Feb 11, 2009 1.820 1.895 1.738 1.783 47,352 -0.01(-0.83%)
Feb 10, 2009 1.880 1.902 1.776 1.798 35,506 -0.10(-5.49%)
Feb 09, 2009 1.798 1.910 1.783 1.902 66,633 +0.10(+5.37%)
Feb 06, 2009 1.716 1.805 1.716 1.805 57,426 +0.09(+5.22%)
Feb 05, 2009 1.716 1.813 1.694 1.716 36,500 +0.00(+0.00%)
Feb 04, 2009 1.761 1.805 1.694 1.716 179,246 -0.01(-0.43%)
Feb 03, 2009 1.880 1.962 1.723 1.723 159,891 -0.13(-6.85%)
Feb 02, 2009 1.701 1.888 1.686 1.850 151,896 +0.10(+5.53%)
Jan 30, 2009 1.768 1.835 1.679 1.753 0 -0.01(-0.42%)
Jan 29, 2009 2.089 2.089 1.746 1.761 75,775 -0.28(-13.55%)
Jan 28, 2009 1.731 2.037 1.731 2.037 72,674 +0.32(+18.70%)
Jan 27, 2009 1.686 1.723 1.641 1.716 54,302 +0.02(+1.32%)
Jan 26, 2009 1.798 1.828 1.679 1.694 84,165 -0.11(-6.20%)
Jan 23, 2009 1.940 1.955 1.798 1.805 66,727 -0.13(-6.92%)
Jan 22, 2009 2.022 2.111 1.940 1.940 72,315 -0.13(-6.47%)
Jan 21, 2009 2.089 2.290 1.955 2.074 208,363 +0.10(+5.30%)
Jan 20, 2009 2.738 2.760 1.970 1.970 231,664 -0.99(-33.50%)
Jan 16, 2009 2.552 2.992 2.455 2.962 164,865 +0.43(+16.76%)
Jan 15, 2009 2.902 2.902 2.328 2.537 82,631 -0.42(-14.14%)
Jan 14, 2009 2.895 2.954 2.589 2.954 72,661 +0.03(+1.02%)
Jan 13, 2009 3.051 3.104 2.880 2.925 165,962 -0.13(-4.39%)
Jan 12, 2009 3.141 3.201 3.007 3.059 53,652 -0.09(-2.84%)
Jan 09, 2009 3.163 3.193 3.089 3.148 56,165 -0.02(-0.71%)
Jan 08, 2009 2.984 3.171 2.850 3.171 56,632 +0.22(+7.32%)
Jan 07, 2009 3.029 3.044 2.857 2.954 57,676 -0.06(-1.98%)
Jan 06, 2009 2.783 3.044 2.783 3.014 128,112 +0.24(+8.60%)
Jan 05, 2009 2.641 2.790 2.634 2.775 110,080 +0.10(+3.91%)
Jan 02, 2009 2.678 2.820 2.649 2.671 0 +0.09(+3.47%)
Jan 01, 2009 2.768 2.828 2.581 2.581 0 +0.00(+0.00%)
Dec 31, 2008 2.768 2.828 2.581 2.581 90,811 -0.19(-6.74%)
Dec 30, 2008 2.589 2.768 2.566 2.768 95,786 +0.17(+6.61%)
Dec 29, 2008 2.716 2.753 2.574 2.596 67,161 -0.06(-2.25%)
Dec 26, 2008 2.663 2.716 2.611 2.656 34,601 -0.13(-4.81%)
Dec 24, 2008 2.641 2.790 2.589 2.790 15,501 +0.13(+4.76%)
Dec 23, 2008 2.701 2.760 2.596 2.663 33,367 -0.07(-2.46%)
Dec 22, 2008 2.738 2.798 2.507 2.731 135,507 -0.07(-2.40%)
Dec 19, 2008 2.305 2.798 2.067 2.798 420,227 +0.49(+21.36%)
Dec 18, 2008 2.328 2.455 2.223 2.305 66,077 -0.07(-3.13%)
Dec 17, 2008 2.358 2.462 2.238 2.380 123,249 +0.00(+0.00%)
Dec 16, 2008 2.402 2.469 2.350 2.380 84,065 +0.01(+0.63%)
Dec 15, 2008 2.358 2.447 2.350 2.365 80,879 -0.01(-0.63%)
Dec 12, 2008 2.380 2.380 2.186 2.380 79,356 +0.04(+1.92%)
Dec 11, 2008 2.372 2.574 2.313 2.335 108,511 -0.04(-1.88%)
Dec 10, 2008 2.186 2.380 2.164 2.380 98,348 +0.22(+10.00%)
Dec 09, 2008 2.164 2.201 2.111 2.164 119,124 +0.00(+0.00%)
Dec 08, 2008 2.164 2.238 2.164 2.164 116,828 +0.07(+3.57%)
Dec 05, 2008 2.059 2.111 2.007 2.089 60,248 +0.01(+0.36%)
Dec 04, 2008 2.134 2.186 2.037 2.082 99,368 -0.02(-1.06%)
Dec 03, 2008 2.111 2.156 2.059 2.104 106,307 -0.04(-1.74%)
Dec 02, 2008 1.940 2.141 1.940 2.141 164,325 +0.20(+10.38%)
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.