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 (%)
Dec 31, 2009 6.734 6.418 6.418 6.418 138,862 -0.30(-4.48%)
Dec 30, 2009 6.584 6.821 6.501 6.719 173,087 +0.08(+1.25%)
Dec 29, 2009 6.757 6.757 6.448 6.636 128,796 -0.12(-1.78%)
Dec 28, 2009 6.862 6.975 6.606 6.757 88,746 +0.02(+0.22%)
Dec 24, 2009 6.787 6.840 6.644 6.742 22,040 +0.00(+0.00%)
Dec 23, 2009 6.877 7.035 6.681 6.742 88,988 -0.08(-1.11%)
Dec 22, 2009 6.960 7.148 6.810 6.817 169,422 -0.14(-2.06%)
Dec 21, 2009 6.538 7.043 6.538 6.960 204,943 +0.42(+6.45%)
Dec 18, 2009 7.058 7.088 6.508 6.538 935,438 -0.44(-6.36%)
Dec 17, 2009 6.885 7.186 6.870 6.983 240,256 +0.06(+0.93%)
Dec 16, 2009 7.503 7.540 6.919 6.919 328,995 -0.54(-7.22%)
Dec 15, 2009 7.164 7.472 7.073 7.457 251,609 +0.17(+2.38%)
Dec 14, 2009 7.155 7.352 7.148 7.284 153,528 +0.28(+3.98%)
Dec 11, 2009 7.013 7.148 6.870 7.005 151,626 +0.01(+0.11%)
Dec 10, 2009 7.201 7.269 6.975 6.998 115,754 -0.20(-2.72%)
Dec 09, 2009 7.254 7.322 6.990 7.194 81,323 -0.02(-0.31%)
Dec 08, 2009 7.164 7.359 7.013 7.216 195,145 +0.01(+0.10%)
Dec 07, 2009 7.374 7.374 7.013 7.209 151,982 -0.20(-2.64%)
Dec 04, 2009 7.179 7.480 7.096 7.405 296,457 +0.39(+5.59%)
Dec 03, 2009 6.938 7.201 6.938 7.013 228,714 +0.12(+1.75%)
Dec 02, 2009 6.945 7.194 6.847 6.892 150,089 -0.05(-0.76%)
Dec 01, 2009 6.817 7.073 6.727 6.945 253,237 +0.17(+2.56%)
Nov 30, 2009 6.877 6.975 6.497 6.772 260,262 -0.05(-0.77%)
Nov 27, 2009 6.938 6.968 6.719 6.825 90,748 -0.51(-6.98%)
Nov 25, 2009 7.465 7.570 7.261 7.337 199,098 -0.12(-1.62%)
Nov 24, 2009 7.766 7.770 7.231 7.457 257,974 -0.28(-3.60%)
Nov 23, 2009 7.804 8.113 7.595 7.736 172,855 +0.17(+2.19%)
Nov 20, 2009 7.638 7.721 7.382 7.570 271,930 -0.17(-2.24%)
Nov 19, 2009 7.412 7.849 7.284 7.744 642,141 +0.18(+2.39%)
Nov 18, 2009 7.631 7.631 7.397 7.563 352,144 -0.04(-0.50%)
Nov 17, 2009 7.608 7.728 7.299 7.600 317,057 +0.01(+0.10%)
Nov 16, 2009 6.885 7.653 6.885 7.593 409,976 +0.70(+10.16%)
Nov 13, 2009 6.757 6.968 6.681 6.892 318,666 +0.18(+2.69%)
Nov 12, 2009 6.802 7.005 6.704 6.712 389,159 -0.08(-1.22%)
Nov 11, 2009 6.772 7.005 6.704 6.794 466,949 +0.11(+1.69%)
Nov 10, 2009 6.772 6.960 6.486 6.681 751,499 +0.05(+0.68%)
Nov 09, 2009 6.358 6.704 6.275 6.636 240,019 +0.36(+5.76%)
Nov 06, 2009 6.297 6.561 6.237 6.275 290,527 -0.08(-1.19%)
Nov 05, 2009 6.418 6.486 6.275 6.350 392,952 +0.04(+0.60%)
Nov 04, 2009 6.455 6.553 6.305 6.312 387,478 -0.11(-1.64%)
Nov 03, 2009 6.056 6.568 5.966 6.418 611,808 +0.29(+4.67%)
Nov 02, 2009 6.327 6.516 5.951 6.132 976,053 -0.17(-2.63%)
Oct 30, 2009 6.561 6.779 6.275 6.297 5,650,915 -1.13(-15.21%)
Oct 29, 2009 7.096 7.608 7.096 7.427 547,237 +0.38(+5.34%)
Oct 28, 2009 7.503 7.503 6.877 7.051 731,546 -0.46(-6.12%)
Oct 27, 2009 8.602 8.753 7.412 7.510 906,487 -1.48(-16.43%)
Oct 26, 2009 9.438 9.747 8.971 8.986 557,904 -0.30(-3.24%)
Oct 23, 2009 10.27 10.36 9.190 9.288 541,478 -1.19(-11.36%)
Oct 22, 2009 9.898 10.82 9.363 10.48 272,764 +0.53(+5.30%)
Oct 21, 2009 10.67 10.73 9.943 9.951 292,821 -0.84(-7.75%)
Oct 20, 2009 10.73 10.92 10.58 10.79 150,204 -0.69(-6.04%)
Oct 19, 2009 11.22 11.64 11.22 11.48 218,103 +0.28(+2.49%)
Oct 16, 2009 11.46 11.51 11.04 11.20 299,070 -0.41(-3.50%)
Oct 15, 2009 11.53 11.82 11.40 11.61 229,600 -0.08(-0.71%)
Oct 14, 2009 11.59 11.71 11.44 11.69 138,539 +0.22(+1.90%)
Oct 13, 2009 11.45 11.59 11.15 11.47 111,963 +0.05(+0.40%)
Oct 12, 2009 11.59 11.71 11.29 11.43 174,035 -0.20(-1.69%)
Oct 09, 2009 11.53 11.68 11.14 11.62 126,099 -0.01(-0.06%)
Oct 08, 2009 11.68 11.83 11.34 11.63 238,122 -0.04(-0.32%)
Oct 07, 2009 11.60 11.72 11.45 11.67 166,100 -0.02(-0.19%)
Oct 06, 2009 11.49 11.71 11.25 11.69 298,061 +0.38(+3.40%)
Oct 05, 2009 10.52 11.37 10.44 11.31 178,140 +0.81(+7.75%)
Oct 02, 2009 10.57 10.98 10.26 10.49 357,050 -0.22(-2.04%)
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.