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

Standard Motor Products (NY: SMP )

32.49 +0.36 (+1.12%)
Streaming Delayed Price Updated: 12:21 PM EDT, May 8, 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 (%)
Aug 31, 2009 9.516 9.645 9.174 9.410 276,010 -0.21(-2.21%)
Aug 28, 2009 9.866 9.866 9.387 9.623 129,846 -0.18(-1.86%)
Aug 27, 2009 9.843 9.873 9.501 9.805 147,305 +0.01(+0.08%)
Aug 26, 2009 9.592 9.881 9.524 9.797 357,101 +0.30(+3.12%)
Aug 25, 2009 9.083 9.501 9.068 9.501 469,898 +0.43(+4.78%)
Aug 24, 2009 9.045 9.341 9.030 9.068 116,780 -0.05(-0.50%)
Aug 21, 2009 9.068 9.332 8.961 9.113 255,703 +0.15(+1.70%)
Aug 20, 2009 8.619 9.075 8.581 8.961 318,459 +0.30(+3.51%)
Aug 19, 2009 8.954 9.204 8.528 8.657 265,908 -0.36(-3.96%)
Aug 18, 2009 8.726 9.212 8.490 9.014 252,060 +0.57(+6.75%)
Aug 17, 2009 8.832 8.878 8.361 8.444 185,471 -0.71(-7.80%)
Aug 14, 2009 9.197 9.341 8.809 9.159 201,465 -0.07(-0.74%)
Aug 13, 2009 9.432 9.501 9.136 9.227 110,163 -0.07(-0.74%)
Aug 12, 2009 8.862 9.394 8.832 9.296 336,264 +0.47(+5.34%)
Aug 11, 2009 8.862 8.961 8.536 8.824 254,352 -0.11(-1.28%)
Aug 10, 2009 8.361 8.969 8.232 8.938 345,348 +0.63(+7.59%)
Aug 07, 2009 8.026 8.543 7.988 8.308 234,275 +0.42(+5.30%)
Aug 06, 2009 8.551 8.703 7.791 7.890 228,888 -0.68(-7.98%)
Aug 05, 2009 8.566 9.668 7.981 8.574 361,276 -0.37(-4.16%)
Aug 04, 2009 8.627 8.999 8.604 8.946 212,796 +0.27(+3.16%)
Aug 03, 2009 8.688 8.779 7.981 8.672 292,493 +0.18(+2.15%)
Jul 31, 2009 8.741 8.916 8.482 8.490 160,358 -0.35(-3.96%)
Jul 30, 2009 8.406 8.885 8.338 8.840 171,962 +0.58(+6.99%)
Jul 29, 2009 8.612 8.657 8.224 8.262 108,392 -0.35(-4.06%)
Jul 28, 2009 8.703 8.931 8.315 8.612 204,401 -0.24(-2.66%)
Jul 27, 2009 8.710 9.030 8.437 8.847 363,625 +0.24(+2.83%)
Jul 24, 2009 8.444 8.733 7.631 8.604 614 +0.08(+0.98%)
Jul 23, 2009 8.346 8.551 8.171 8.520 197,798 +0.17(+2.09%)
Jul 22, 2009 7.844 8.353 7.662 8.346 249,665 +0.42(+5.27%)
Jul 21, 2009 8.209 8.247 7.829 7.928 234,410 -0.25(-3.07%)
Jul 20, 2009 8.042 8.277 7.836 8.178 366,104 +0.15(+1.89%)
Jul 17, 2009 7.525 8.026 7.441 8.026 330,013 +0.53(+7.10%)
Jul 16, 2009 7.213 7.517 7.137 7.494 308,860 +0.28(+3.90%)
Jul 15, 2009 6.993 7.213 6.894 7.213 291,194 +0.30(+4.40%)
Jul 14, 2009 6.643 6.993 6.556 6.909 199,070 +0.30(+4.48%)
Jul 13, 2009 6.582 6.772 6.483 6.613 191,530 +0.07(+1.05%)
Jul 10, 2009 6.233 6.552 6.233 6.544 143,575 +0.26(+4.11%)
Jul 09, 2009 6.278 6.499 6.195 6.286 167,985 +0.07(+1.10%)
Jul 08, 2009 6.377 6.552 5.989 6.217 197,408 -0.15(-2.39%)
Jul 07, 2009 6.613 6.711 6.362 6.369 179,180 -0.21(-3.23%)
Jul 06, 2009 6.445 6.613 6.293 6.582 284,345 +0.03(+0.46%)
Jul 02, 2009 6.529 6.711 6.168 6.552 274,952 -0.22(-3.25%)
Jul 01, 2009 6.354 6.780 6.248 6.772 233,422 +0.49(+7.74%)
Jun 30, 2009 6.362 6.552 6.149 6.286 222,255 -0.09(-1.43%)
Jun 29, 2009 6.043 6.407 5.875 6.377 400,848 +0.21(+3.33%)
Jun 26, 2009 5.282 6.187 5.237 6.172 2,594,783 +0.89(+16.83%)
Jun 25, 2009 5.016 5.282 5.016 5.282 195,309 +0.27(+5.46%)
Jun 24, 2009 4.690 5.016 4.606 5.009 110,231 +0.38(+8.21%)
Jun 23, 2009 5.085 5.085 4.598 4.629 143,060 -0.43(-8.56%)
Jun 22, 2009 5.077 5.168 4.902 5.062 145,059 -0.11(-2.06%)
Jun 19, 2009 5.229 5.435 5.130 5.168 201,291 +0.22(+4.45%)
Jun 18, 2009 4.325 4.948 4.173 4.948 176,125 +0.62(+14.21%)
Jun 17, 2009 5.191 5.229 4.013 4.332 496,275 -0.85(-16.42%)
Jun 16, 2009 5.100 5.351 5.092 5.184 214,761 +0.09(+1.79%)
Jun 15, 2009 5.123 5.207 5.016 5.092 56,180 -0.19(-3.60%)
Jun 12, 2009 5.260 5.298 5.153 5.282 55,246 -0.02(-0.29%)
Jun 11, 2009 5.024 5.298 5.024 5.298 64,805 +0.27(+5.45%)
Jun 10, 2009 5.092 5.092 4.750 5.024 82,847 -0.03(-0.60%)
Jun 09, 2009 4.940 5.161 4.788 5.054 88,646 +0.11(+2.31%)
Jun 08, 2009 4.788 4.940 4.591 4.940 78,767 +0.09(+1.88%)
Jun 05, 2009 4.560 4.849 4.477 4.849 92,984 +0.31(+6.87%)
Jun 04, 2009 4.294 4.538 4.196 4.538 119,349 +0.22(+5.11%)
Jun 03, 2009 4.279 4.355 4.074 4.317 50,854 +0.02(+0.35%)
Jun 02, 2009 4.317 4.332 4.180 4.302 83,810 -0.03(-0.70%)
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.