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

Standard Motor Products (NY: SMP )

31.71 -0.02 (-0.05%)
Streaming Delayed Price Updated: 9:56 AM EDT, May 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 (%)
Dec 31, 2009 6.735 6.419 6.419 6.419 138,846 -0.30(-4.48%)
Dec 30, 2009 6.584 6.822 6.501 6.720 173,068 +0.08(+1.25%)
Dec 29, 2009 6.758 6.758 6.449 6.637 128,782 -0.12(-1.78%)
Dec 28, 2009 6.863 6.976 6.607 6.758 88,737 +0.02(+0.22%)
Dec 24, 2009 6.788 6.840 6.645 6.742 22,037 +0.00(+0.00%)
Dec 23, 2009 6.878 7.036 6.682 6.742 88,978 -0.08(-1.10%)
Dec 22, 2009 6.961 7.149 6.810 6.818 169,403 -0.14(-2.06%)
Dec 21, 2009 6.539 7.044 6.539 6.961 204,920 +0.42(+6.45%)
Dec 18, 2009 7.059 7.089 6.509 6.539 935,333 -0.44(-6.36%)
Dec 17, 2009 6.886 7.187 6.871 6.984 240,229 +0.06(+0.93%)
Dec 16, 2009 7.503 7.541 6.920 6.920 328,958 -0.54(-7.22%)
Dec 15, 2009 7.164 7.473 7.074 7.458 251,581 +0.17(+2.38%)
Dec 14, 2009 7.156 7.353 7.149 7.285 153,511 +0.28(+3.98%)
Dec 11, 2009 7.014 7.149 6.871 7.006 151,609 +0.01(+0.11%)
Dec 10, 2009 7.202 7.270 6.976 6.999 115,741 -0.20(-2.72%)
Dec 09, 2009 7.255 7.323 6.991 7.194 81,314 -0.02(-0.31%)
Dec 08, 2009 7.164 7.360 7.014 7.217 195,123 +0.01(+0.10%)
Dec 07, 2009 7.375 7.375 7.014 7.210 151,965 -0.20(-2.64%)
Dec 04, 2009 7.179 7.481 7.097 7.405 296,424 +0.39(+5.59%)
Dec 03, 2009 6.938 7.202 6.938 7.014 228,689 +0.12(+1.75%)
Dec 02, 2009 6.946 7.194 6.848 6.893 150,072 -0.05(-0.76%)
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.