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

Standard Motor Products (NY: SMP )

31.73 -0.22 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 11.56 11.62 10.96 11.45 421,242 -0.08(-0.72%)
Sep 29, 2009 11.42 11.68 11.19 11.53 162,203 +0.12(+1.06%)
Sep 28, 2009 10.98 11.56 10.91 11.41 207,832 +0.43(+3.91%)
Sep 25, 2009 10.77 11.08 10.58 10.98 113,977 +0.18(+1.67%)
Sep 24, 2009 11.31 11.31 10.53 10.80 269,514 -0.54(-4.78%)
Sep 23, 2009 11.04 11.83 10.94 11.34 376,465 +0.36(+3.29%)
Sep 22, 2009 10.90 11.36 10.64 10.98 218,674 +0.23(+2.17%)
Sep 21, 2009 10.46 10.80 10.15 10.75 141,920 +0.16(+1.49%)
Sep 18, 2009 11.01 11.29 10.11 10.59 782,271 -0.36(-3.30%)
Sep 17, 2009 11.00 11.07 10.58 10.95 189,828 -0.08(-0.68%)
Sep 16, 2009 11.11 11.11 10.70 11.03 231,709 -0.02(-0.20%)
Sep 15, 2009 10.75 11.05 10.75 11.05 209,883 +0.20(+1.80%)
Sep 14, 2009 10.73 10.87 10.30 10.85 289,390 -0.01(-0.07%)
Sep 11, 2009 10.79 10.98 10.61 10.86 204,528 +0.08(+0.77%)
Sep 10, 2009 9.853 10.88 9.747 10.78 389,972 +0.95(+9.65%)
Sep 09, 2009 9.619 9.883 9.461 9.830 212,910 +0.28(+2.92%)
Sep 08, 2009 9.431 9.732 9.431 9.551 212,626 +0.18(+1.93%)
Sep 04, 2009 8.926 9.446 8.760 9.371 136,411 +0.47(+5.25%)
Sep 03, 2009 8.994 9.077 8.663 8.904 122,561 -0.02(-0.25%)
Sep 02, 2009 8.565 9.348 8.452 8.926 232,291 +0.36(+4.22%)
Sep 01, 2009 9.340 9.691 8.474 8.565 240,007 -0.76(-8.16%)
Aug 31, 2009 9.431 9.559 9.092 9.325 278,504 -0.21(-2.21%)
Aug 28, 2009 9.777 9.777 9.303 9.536 131,020 -0.18(-1.86%)
Aug 27, 2009 9.755 9.785 9.416 9.717 148,636 +0.01(+0.08%)
Aug 26, 2009 9.506 9.792 9.438 9.710 360,328 +0.29(+3.12%)
Aug 25, 2009 9.002 9.416 8.986 9.416 474,145 +0.43(+4.78%)
Aug 24, 2009 8.964 9.258 8.949 8.986 117,836 -0.05(-0.50%)
Aug 21, 2009 8.986 9.249 8.881 9.032 258,014 +0.15(+1.70%)
Aug 20, 2009 8.542 8.994 8.504 8.881 321,337 +0.30(+3.51%)
Aug 19, 2009 8.873 9.122 8.452 8.580 268,311 -0.35(-3.96%)
Aug 18, 2009 8.647 9.130 8.414 8.934 254,338 +0.56(+6.75%)
Aug 17, 2009 8.753 8.798 8.286 8.369 187,147 -0.71(-7.80%)
Aug 14, 2009 9.115 9.258 8.730 9.077 203,285 -0.07(-0.74%)
Aug 13, 2009 9.348 9.416 9.054 9.145 111,158 -0.07(-0.74%)
Aug 12, 2009 8.783 9.310 8.753 9.212 339,302 +0.47(+5.34%)
Aug 11, 2009 8.783 8.881 8.459 8.745 256,650 -0.11(-1.28%)
Aug 10, 2009 8.286 8.889 8.158 8.858 348,469 +0.63(+7.59%)
Aug 07, 2009 7.954 8.467 7.917 8.233 236,392 +0.41(+5.30%)
Aug 06, 2009 8.474 8.625 7.721 7.819 230,957 -0.68(-7.98%)
Aug 05, 2009 8.489 9.582 7.909 8.497 364,541 -0.37(-4.16%)
Aug 04, 2009 8.550 8.919 8.527 8.866 214,719 +0.27(+3.16%)
Aug 03, 2009 8.610 8.700 7.909 8.595 295,136 +0.18(+2.15%)
Jul 31, 2009 8.663 8.836 8.406 8.414 161,807 -0.35(-3.96%)
Jul 30, 2009 8.331 8.806 8.263 8.760 173,516 +0.57(+6.99%)
Jul 29, 2009 8.534 8.580 8.150 8.188 109,371 -0.35(-4.06%)
Jul 28, 2009 8.625 8.851 8.241 8.534 206,248 -0.23(-2.66%)
Jul 27, 2009 8.632 8.949 8.361 8.768 366,912 +0.24(+2.83%)
Jul 24, 2009 8.369 8.655 7.563 8.527 619 +0.08(+0.98%)
Jul 23, 2009 8.271 8.474 8.098 8.444 199,585 +0.17(+2.09%)
Jul 22, 2009 7.774 8.278 7.593 8.271 251,921 +0.41(+5.27%)
Jul 21, 2009 8.135 8.173 7.759 7.857 236,528 -0.25(-3.07%)
Jul 20, 2009 7.970 8.203 7.766 8.105 369,413 +0.15(+1.89%)
Jul 17, 2009 7.457 7.954 7.374 7.954 332,995 +0.53(+7.10%)
Jul 16, 2009 7.148 7.450 7.073 7.427 311,651 +0.28(+3.90%)
Jul 15, 2009 6.930 7.148 6.832 7.148 293,826 +0.30(+4.40%)
Jul 14, 2009 6.584 6.930 6.497 6.847 200,869 +0.29(+4.48%)
Jul 13, 2009 6.523 6.712 6.425 6.553 193,261 +0.07(+1.05%)
Jul 10, 2009 6.177 6.493 6.177 6.486 144,873 +0.26(+4.11%)
Jul 09, 2009 6.222 6.440 6.139 6.229 169,503 +0.07(+1.10%)
Jul 08, 2009 6.320 6.493 5.936 6.162 199,192 -0.15(-2.39%)
Jul 07, 2009 6.553 6.651 6.305 6.312 180,799 -0.21(-3.23%)
Jul 06, 2009 6.388 6.553 6.237 6.523 286,914 +0.03(+0.46%)
Jul 02, 2009 6.471 6.651 6.113 6.493 277,437 -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.