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

Standard Motor Products (NY: SMP )

31.67 -0.17 (-0.53%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 15, 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 (%)
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%)
Oct 01, 2009 11.57 11.57 10.64 10.71 360,583 -0.74(-6.45%)
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%)
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.