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

Standard Motor Products (NY: SMP )

31.73 -0.22 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2009 8.663 8.836 8.406 8.414 161,807 -0.35(-3.96%)
Jul 30, 2009 8.331 8.806 8.263 8.760 173,516 +0.57(+6.99%)
Jul 29, 2009 8.534 8.580 8.150 8.188 109,371 -0.35(-4.06%)
Jul 28, 2009 8.625 8.851 8.241 8.534 206,248 -0.23(-2.66%)
Jul 27, 2009 8.632 8.949 8.361 8.768 366,912 +0.24(+2.83%)
Jul 24, 2009 8.369 8.655 7.563 8.527 619 +0.08(+0.98%)
Jul 23, 2009 8.271 8.474 8.098 8.444 199,585 +0.17(+2.09%)
Jul 22, 2009 7.774 8.278 7.593 8.271 251,921 +0.41(+5.27%)
Jul 21, 2009 8.135 8.173 7.759 7.857 236,528 -0.25(-3.07%)
Jul 20, 2009 7.970 8.203 7.766 8.105 369,413 +0.15(+1.89%)
Jul 17, 2009 7.457 7.954 7.374 7.954 332,995 +0.53(+7.10%)
Jul 16, 2009 7.148 7.450 7.073 7.427 311,651 +0.28(+3.90%)
Jul 15, 2009 6.930 7.148 6.832 7.148 293,826 +0.30(+4.40%)
Jul 14, 2009 6.584 6.930 6.497 6.847 200,869 +0.29(+4.48%)
Jul 13, 2009 6.523 6.712 6.425 6.553 193,261 +0.07(+1.05%)
Jul 10, 2009 6.177 6.493 6.177 6.486 144,873 +0.26(+4.11%)
Jul 09, 2009 6.222 6.440 6.139 6.229 169,503 +0.07(+1.10%)
Jul 08, 2009 6.320 6.493 5.936 6.162 199,192 -0.15(-2.39%)
Jul 07, 2009 6.553 6.651 6.305 6.312 180,799 -0.21(-3.23%)
Jul 06, 2009 6.388 6.553 6.237 6.523 286,914 +0.03(+0.46%)
Jul 02, 2009 6.471 6.651 6.113 6.493 277,437 -0.22(-3.25%)
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.