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

Standard Motor Products (NY: SMP )

32.46 +0.18 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2008 4.842 4.865 4.622 4.622 184,934 -0.20(-4.10%)
Apr 29, 2008 4.804 4.857 4.698 4.819 94,926 +0.06(+1.28%)
Apr 28, 2008 4.804 4.865 4.713 4.759 109,110 -0.05(-1.11%)
Apr 25, 2008 4.857 4.873 4.751 4.812 182,706 -0.04(-0.78%)
Apr 24, 2008 4.599 4.865 4.546 4.850 261,936 +0.25(+5.45%)
Apr 23, 2008 4.637 4.713 4.523 4.599 215,597 -0.02(-0.33%)
Apr 22, 2008 4.926 4.926 4.614 4.614 288,696 -0.37(-7.47%)
Apr 21, 2008 5.032 5.055 4.721 4.987 186,886 -0.05(-1.06%)
Apr 18, 2008 4.698 5.093 4.637 5.040 230,643 +0.42(+9.05%)
Apr 17, 2008 4.622 4.781 4.576 4.622 166,419 +0.00(+0.00%)
Apr 16, 2008 4.766 4.781 4.599 4.622 166,522 -0.09(-1.94%)
Apr 15, 2008 4.698 4.789 4.637 4.713 73,228 +0.04(+0.81%)
Apr 14, 2008 4.667 4.721 4.614 4.675 98,353 +0.00(+0.00%)
Apr 11, 2008 4.774 4.804 4.660 4.675 160,361 -0.14(-2.84%)
Apr 10, 2008 4.728 4.911 4.721 4.812 118,330 +0.10(+2.10%)
Apr 09, 2008 5.017 5.017 4.713 4.713 223,703 -0.33(-6.63%)
Apr 08, 2008 4.865 5.078 4.721 5.047 97,019 +0.17(+3.43%)
Apr 07, 2008 5.085 5.085 4.857 4.880 113,266 -0.20(-3.89%)
Apr 04, 2008 4.789 5.093 4.774 5.078 126,421 +0.32(+6.71%)
Apr 03, 2008 4.835 4.933 4.728 4.759 132,262 -0.15(-3.10%)
Apr 02, 2008 5.047 5.108 4.850 4.911 157,598 -0.19(-3.73%)
Apr 01, 2008 4.652 5.101 4.652 5.101 179,831 +0.45(+9.64%)
Mar 31, 2008 5.047 5.047 4.584 4.652 302,745 -0.42(-8.25%)
Mar 28, 2008 5.184 5.253 4.759 5.070 313,046 -0.11(-2.20%)
Mar 27, 2008 5.496 5.572 5.070 5.184 315,000 -0.27(-4.88%)
Mar 26, 2008 5.450 5.762 5.230 5.450 611,846 -0.09(-1.65%)
Mar 25, 2008 4.994 5.542 4.994 5.542 211,008 +0.46(+8.97%)
Mar 24, 2008 4.584 5.177 4.576 5.085 232,583 +0.53(+11.69%)
Mar 21, 2008 4.614 4.971 4.531 4.553 427,674 +0.00(+0.00%)
Mar 20, 2008 4.614 4.971 4.531 4.553 427,674 -0.11(-2.44%)
Mar 19, 2008 4.713 4.842 4.637 4.667 177,200 +0.03(+0.66%)
Mar 18, 2008 4.652 4.721 4.424 4.637 160,498 +0.12(+2.69%)
Mar 17, 2008 4.591 4.667 4.379 4.515 210,067 -0.09(-1.98%)
Mar 14, 2008 4.903 4.903 4.561 4.607 216,576 -0.31(-6.34%)
Mar 13, 2008 4.561 4.964 4.439 4.918 282,632 +0.31(+6.77%)
Mar 12, 2008 4.766 4.987 4.591 4.607 199,037 -0.14(-3.04%)
Mar 11, 2008 4.819 5.435 4.629 4.751 618,767 -0.97(-16.89%)
Mar 10, 2008 5.595 5.990 5.595 5.716 129,052 +0.08(+1.48%)
Mar 07, 2008 5.397 5.808 5.359 5.633 112,345 +0.21(+3.93%)
Mar 06, 2008 5.663 5.701 5.405 5.420 153,915 -0.22(-3.91%)
Mar 05, 2008 5.716 5.716 5.458 5.640 165,811 -0.04(-0.67%)
Mar 04, 2008 5.587 5.846 5.511 5.678 130,762 +0.05(+0.81%)
Mar 03, 2008 5.610 5.944 5.526 5.633 447,012 +0.00(+0.00%)
Feb 29, 2008 5.891 6.051 5.610 5.633 382,749 -0.27(-4.63%)
Feb 28, 2008 6.043 6.104 5.808 5.906 397,812 -0.17(-2.88%)
Feb 27, 2008 5.906 6.188 5.899 6.081 157,072 +0.15(+2.56%)
Feb 26, 2008 5.739 6.074 5.739 5.929 131,045 +0.15(+2.63%)
Feb 25, 2008 5.557 5.808 5.443 5.777 180,698 +0.30(+5.41%)
Feb 22, 2008 5.701 5.777 5.473 5.481 196,801 -0.22(-3.87%)
Feb 21, 2008 5.891 5.998 5.663 5.701 349,006 -0.14(-2.34%)
Feb 20, 2008 5.542 5.853 5.511 5.838 206,536 +0.27(+4.92%)
Feb 19, 2008 5.678 5.732 5.511 5.564 199,695 +0.07(+1.24%)
Feb 18, 2008 5.663 5.762 5.496 5.496 0 +0.00(+0.00%)
Feb 15, 2008 5.663 5.762 5.496 5.496 331,030 -0.21(-3.73%)
Feb 14, 2008 5.937 6.013 5.519 5.709 220,835 -0.17(-2.97%)
Feb 13, 2008 5.663 5.891 5.587 5.884 136,021 +0.24(+4.17%)
Feb 12, 2008 5.739 5.777 5.618 5.648 287,308 -0.02(-0.27%)
Feb 11, 2008 5.937 5.937 5.602 5.663 195,571 -0.26(-4.36%)
Feb 08, 2008 6.104 6.119 5.853 5.922 169,570 -0.18(-2.99%)
Feb 07, 2008 6.188 6.355 5.876 6.104 193,413 -0.11(-1.71%)
Feb 06, 2008 6.157 6.537 6.112 6.210 122,474 +0.13(+2.13%)
Feb 05, 2008 6.370 6.454 6.058 6.081 156,610 -0.41(-6.32%)
Feb 04, 2008 6.613 6.727 6.423 6.492 107,148 -0.17(-2.51%)
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.