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

Standard Motor Products (NY: SMP )

32.44 +0.09 (+0.28%)
Official Closing Price Updated: 6:30 PM EDT, May 6, 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 (%)
Sep 30, 2009 11.66 11.73 11.06 11.55 417,469 -0.08(-0.72%)
Sep 29, 2009 11.52 11.78 11.29 11.64 160,750 +0.12(+1.06%)
Sep 28, 2009 11.07 11.66 11.01 11.52 205,971 +0.43(+3.91%)
Sep 25, 2009 10.87 11.18 10.68 11.08 112,956 +0.18(+1.67%)
Sep 24, 2009 11.41 11.41 10.63 10.90 267,100 -0.55(-4.78%)
Sep 23, 2009 11.14 11.94 11.04 11.45 373,093 +0.36(+3.29%)
Sep 22, 2009 11.00 11.46 10.74 11.08 216,716 +0.24(+2.17%)
Sep 21, 2009 10.55 10.90 10.25 10.85 140,649 +0.16(+1.49%)
Sep 18, 2009 11.10 11.39 10.20 10.69 775,265 -0.36(-3.30%)
Sep 17, 2009 11.10 11.17 10.67 11.05 188,128 -0.08(-0.68%)
Sep 16, 2009 11.21 11.21 10.79 11.13 229,634 -0.02(-0.20%)
Sep 15, 2009 10.85 11.15 10.85 11.15 208,003 +0.20(+1.81%)
Sep 14, 2009 10.83 10.97 10.40 10.95 286,799 -0.01(-0.07%)
Sep 11, 2009 10.89 11.08 10.70 10.96 202,696 +0.08(+0.77%)
Sep 10, 2009 9.942 10.98 9.835 10.88 386,480 +0.96(+9.65%)
Sep 09, 2009 9.706 9.972 9.547 9.919 211,003 +0.28(+2.92%)
Sep 08, 2009 9.516 9.820 9.516 9.638 210,722 +0.18(+1.93%)
Sep 04, 2009 9.007 9.531 8.840 9.455 135,189 +0.47(+5.25%)
Sep 03, 2009 9.075 9.159 8.741 8.984 121,463 -0.02(-0.25%)
Sep 02, 2009 8.642 9.432 8.528 9.007 230,210 +0.36(+4.22%)
Sep 01, 2009 9.425 9.778 8.551 8.642 237,857 -0.77(-8.16%)
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%)
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.