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 (%)
Dec 29, 2006 11.38 11.66 11.28 11.29 70,352 -0.08(-0.66%)
Dec 28, 2006 11.41 11.53 11.35 11.36 139,775 -0.14(-1.18%)
Dec 27, 2006 11.41 11.83 11.41 11.50 106,856 +0.05(+0.46%)
Dec 26, 2006 11.24 11.49 11.24 11.44 95,838 +0.02(+0.13%)
Dec 22, 2006 11.50 11.62 11.43 11.43 110,838 -0.24(-2.07%)
Dec 21, 2006 11.24 11.68 11.19 11.67 153,049 +0.47(+4.24%)
Dec 20, 2006 10.79 11.26 10.77 11.19 143,890 +0.35(+3.20%)
Dec 19, 2006 10.55 10.92 10.52 10.85 155,571 +0.26(+2.42%)
Dec 18, 2006 10.61 10.66 10.50 10.59 156,633 -0.08(-0.78%)
Dec 15, 2006 10.65 10.70 10.57 10.68 140,174 +0.03(+0.28%)
Dec 14, 2006 10.43 10.66 10.42 10.64 212,252 +0.14(+1.36%)
Dec 13, 2006 10.64 10.64 10.49 10.50 73,405 -0.16(-1.48%)
Dec 12, 2006 10.47 10.66 10.43 10.66 210,261 +0.15(+1.43%)
Dec 11, 2006 10.57 10.57 10.49 10.51 98,758 -0.07(-0.64%)
Dec 08, 2006 10.58 10.70 10.54 10.58 246,100 +0.05(+0.43%)
Dec 07, 2006 10.65 10.71 10.51 10.53 54,689 -0.11(-0.99%)
Dec 06, 2006 10.62 10.65 10.49 10.64 72,476 +0.08(+0.79%)
Dec 05, 2006 10.68 10.68 10.49 10.55 93,183 -0.13(-1.20%)
Dec 04, 2006 10.41 10.73 10.40 10.68 235,614 +0.30(+2.90%)
Dec 01, 2006 10.28 10.52 10.06 10.38 87,343 +0.00(+0.00%)
Nov 30, 2006 9.944 10.38 9.937 10.38 173,359 +0.39(+3.92%)
Nov 29, 2006 9.756 10.12 9.741 9.989 102,077 +0.20(+2.08%)
Nov 28, 2006 10.02 10.02 9.726 9.786 62,388 -0.17(-1.67%)
Nov 27, 2006 10.02 10.06 9.839 9.952 78,051 -0.07(-0.68%)
Nov 24, 2006 10.14 10.14 9.922 10.02 39,954 -0.06(-0.60%)
Nov 22, 2006 10.31 10.40 10.02 10.08 103,139 -0.16(-1.55%)
Nov 21, 2006 10.06 10.27 10.04 10.24 208,004 +0.32(+3.27%)
Nov 20, 2006 10.06 10.22 9.816 9.914 111,236 -0.17(-1.72%)
Nov 17, 2006 9.718 10.12 9.635 10.09 185,836 +0.38(+3.96%)
Nov 16, 2006 9.455 9.703 9.439 9.703 136,988 +0.25(+2.63%)
Nov 15, 2006 9.394 9.507 9.266 9.455 100,750 +0.06(+0.64%)
Nov 14, 2006 9.093 9.394 9.055 9.394 97,431 +0.31(+3.40%)
Nov 13, 2006 9.304 9.304 9.003 9.085 92,520 -0.17(-1.79%)
Nov 10, 2006 8.852 9.274 8.829 9.251 91,590 +0.41(+4.60%)
Nov 09, 2006 9.229 9.229 8.807 8.844 177,341 -0.35(-3.77%)
Nov 08, 2006 9.063 9.417 9.040 9.191 155,040 +0.19(+2.09%)
Nov 07, 2006 8.882 9.070 8.761 9.003 126,899 +0.20(+2.22%)
Nov 06, 2006 7.910 8.897 7.910 8.807 155,306 +0.29(+3.45%)
Nov 03, 2006 8.302 8.664 8.302 8.513 167,784 +0.16(+1.89%)
Nov 02, 2006 8.385 8.438 8.227 8.355 198,712 -0.02(-0.27%)
Nov 01, 2006 8.385 8.603 8.325 8.377 355,611 +0.03(+0.36%)
Oct 31, 2006 8.257 8.535 8.136 8.347 354,549 +0.08(+0.91%)
Oct 30, 2006 9.771 9.771 7.196 8.272 1,038,163 -2.16(-20.72%)
Oct 27, 2006 10.36 10.64 10.33 10.43 136,855 -0.10(-0.93%)
Oct 26, 2006 10.37 10.66 10.36 10.53 254,198 +0.17(+1.67%)
Oct 25, 2006 10.09 10.36 10.08 10.36 218,225 +0.33(+3.31%)
Oct 24, 2006 9.824 10.05 9.696 10.03 133,404 +0.24(+2.46%)
Oct 23, 2006 9.605 9.824 9.590 9.786 98,758 +0.05(+0.46%)
Oct 20, 2006 9.771 9.794 9.537 9.741 125,572 -0.05(-0.46%)
Oct 19, 2006 10.03 10.03 9.575 9.786 178,403 -0.16(-1.59%)
Oct 18, 2006 9.748 10.16 9.605 9.944 281,011 +0.21(+2.17%)
Oct 17, 2006 9.590 9.741 9.552 9.733 260,038 +0.10(+1.02%)
Oct 16, 2006 9.620 9.658 9.530 9.635 148,669 +0.05(+0.47%)
Oct 13, 2006 9.583 9.628 9.492 9.590 162,208 +0.01(+0.08%)
Oct 12, 2006 9.304 9.613 9.176 9.583 127,961 +0.26(+2.75%)
Oct 11, 2006 9.417 9.432 9.055 9.326 76,724 -0.09(-0.96%)
Oct 10, 2006 9.605 9.748 9.244 9.417 178,934 -0.14(-1.42%)
Oct 09, 2006 8.935 9.605 8.852 9.552 360,656 +0.41(+4.53%)
Oct 06, 2006 9.153 9.251 9.116 9.138 122,386 -0.14(-1.54%)
Oct 05, 2006 9.161 9.296 9.146 9.281 101,413 +0.13(+1.40%)
Oct 04, 2006 9.229 9.229 9.116 9.153 94,378 -0.11(-1.22%)
Oct 03, 2006 9.191 9.266 9.040 9.266 218,225 +0.11(+1.15%)
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.