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

Standard Motor Products (NY: SMP )

31.13 -0.39 (-1.24%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 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 (%)
Oct 31, 2007 6.553 6.779 6.252 6.297 382,866 -0.24(-3.69%)
Oct 30, 2007 6.930 6.998 6.463 6.538 337,729 +0.02(+0.23%)
Oct 29, 2007 6.139 6.666 6.139 6.523 404,638 +0.41(+6.65%)
Oct 26, 2007 6.117 6.199 5.951 6.117 176,564 +0.08(+1.37%)
Oct 25, 2007 6.064 6.290 6.034 6.034 234,977 -0.02(-0.37%)
Oct 24, 2007 6.290 6.350 6.019 6.056 237,632 -0.23(-3.71%)
Oct 23, 2007 6.508 6.584 6.214 6.290 244,004 -0.08(-1.18%)
Oct 22, 2007 6.433 6.493 6.290 6.365 176,830 -0.17(-2.54%)
Oct 19, 2007 6.832 6.847 6.531 6.531 214,134 -0.32(-4.73%)
Oct 18, 2007 6.840 6.930 6.764 6.855 105,275 +0.02(+0.33%)
Oct 17, 2007 6.787 6.855 6.471 6.832 191,566 +0.11(+1.57%)
Oct 16, 2007 6.825 6.930 6.727 6.727 163,421 -0.11(-1.65%)
Oct 15, 2007 7.171 7.171 6.802 6.840 121,603 -0.30(-4.22%)
Oct 12, 2007 7.194 7.329 7.051 7.141 182,140 -0.02(-0.21%)
Oct 11, 2007 7.246 7.299 7.118 7.156 191,167 -0.06(-0.84%)
Oct 10, 2007 7.344 7.367 7.118 7.216 227,277 -0.14(-1.94%)
Oct 09, 2007 7.156 7.359 7.126 7.359 172,316 +0.26(+3.61%)
Oct 08, 2007 7.322 7.382 7.103 7.103 208,824 -0.22(-2.98%)
Oct 05, 2007 7.269 7.382 7.156 7.322 186,388 +0.13(+1.78%)
Oct 04, 2007 7.292 7.307 7.118 7.194 149,615 -0.08(-1.14%)
Oct 03, 2007 7.638 7.691 7.254 7.277 216,789 -0.37(-4.83%)
Oct 02, 2007 7.495 7.721 7.299 7.646 242,676 +0.15(+2.01%)
Oct 01, 2007 7.081 7.495 7.058 7.495 282,237 +0.41(+5.85%)
Sep 28, 2007 7.216 7.312 6.998 7.081 204,974 -0.11(-1.57%)
Sep 27, 2007 7.344 7.374 7.156 7.194 163,554 -0.08(-1.04%)
Sep 26, 2007 7.088 7.382 6.983 7.269 185,990 +0.25(+3.54%)
Sep 25, 2007 7.322 7.329 6.968 7.020 263,652 -0.32(-4.41%)
Sep 24, 2007 7.352 7.457 7.231 7.344 221,303 +0.07(+0.93%)
Sep 21, 2007 7.209 7.450 7.088 7.277 396,274 +0.14(+1.90%)
Sep 20, 2007 7.420 7.420 7.043 7.141 277,060 -0.26(-3.46%)
Sep 19, 2007 7.578 7.826 7.352 7.397 454,421 -0.22(-2.87%)
Sep 18, 2007 7.148 7.616 7.051 7.616 338,791 +0.46(+6.42%)
Sep 17, 2007 7.246 7.405 7.005 7.156 262,457 -0.14(-1.86%)
Sep 14, 2007 6.614 7.299 6.614 7.292 273,608 +0.66(+9.88%)
Sep 13, 2007 6.629 6.840 6.546 6.636 292,327 +0.18(+2.80%)
Sep 12, 2007 6.621 6.779 6.403 6.455 263,652 -0.12(-1.83%)
Sep 11, 2007 6.433 6.734 6.380 6.576 235,906 +0.17(+2.59%)
Sep 10, 2007 6.591 6.689 6.147 6.410 464,378 -0.11(-1.73%)
Sep 07, 2007 6.697 6.749 6.425 6.523 248,916 -0.25(-3.67%)
Sep 06, 2007 6.938 7.073 6.719 6.772 222,896 -0.09(-1.32%)
Sep 05, 2007 7.164 7.164 6.817 6.862 179,883 -0.33(-4.61%)
Sep 04, 2007 7.359 7.420 7.005 7.194 270,555 -0.18(-2.45%)
Aug 31, 2007 7.465 7.559 7.344 7.374 143,906 -0.07(-0.91%)
Aug 30, 2007 7.442 7.503 7.088 7.442 229,932 -0.08(-1.00%)
Aug 29, 2007 7.382 7.563 7.209 7.518 279,184 +0.22(+2.99%)
Aug 28, 2007 7.480 7.631 7.246 7.299 371,847 -0.19(-2.52%)
Aug 27, 2007 7.382 7.638 7.382 7.487 232,056 +0.06(+0.81%)
Aug 24, 2007 7.231 7.472 7.073 7.427 387,911 +0.26(+3.57%)
Aug 23, 2007 7.457 7.570 7.171 7.171 583,858 +0.05(+0.74%)
Aug 22, 2007 6.779 7.359 6.742 7.118 388,973 +0.44(+6.54%)
Aug 21, 2007 6.817 7.028 6.629 6.681 278,388 -0.11(-1.55%)
Aug 20, 2007 6.704 6.983 6.606 6.787 274,007 +0.32(+5.01%)
Aug 17, 2007 6.523 6.591 6.297 6.463 255,952 +0.24(+3.87%)
Aug 16, 2007 6.162 6.275 5.838 6.222 386,583 +0.06(+0.98%)
Aug 15, 2007 6.132 6.305 6.034 6.162 341,977 +0.07(+1.11%)
Aug 14, 2007 6.425 6.553 6.041 6.094 564,210 -0.14(-2.29%)
Aug 13, 2007 6.260 6.629 6.184 6.237 1,115,543 +0.14(+2.22%)
Aug 10, 2007 5.687 6.342 5.559 6.101 760,422 +0.42(+7.43%)
Aug 09, 2007 5.958 6.041 5.574 5.680 859,325 -0.41(-6.80%)
Aug 08, 2007 6.252 6.327 5.552 6.094 1,404,286 -0.10(-1.58%)
Aug 07, 2007 6.712 6.712 5.838 6.192 856,139 -0.30(-4.64%)
Aug 06, 2007 8.226 8.226 5.936 6.493 891,452 -2.11(-24.52%)
Aug 03, 2007 8.919 9.062 8.512 8.602 182,538 -0.31(-3.47%)
Aug 02, 2007 9.393 9.393 8.873 8.911 185,724 -0.42(-4.52%)
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.