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 (%)
Jul 31, 2009 8.664 8.837 8.407 8.415 161,789 -0.35(-3.96%)
Jul 30, 2009 8.332 8.807 8.264 8.761 173,497 +0.57(+6.99%)
Jul 29, 2009 8.535 8.581 8.151 8.189 109,359 -0.35(-4.06%)
Jul 28, 2009 8.626 8.852 8.242 8.535 206,225 -0.23(-2.66%)
Jul 27, 2009 8.633 8.950 8.362 8.769 366,870 +0.24(+2.83%)
Jul 24, 2009 8.370 8.656 7.564 8.528 619 +0.08(+0.98%)
Jul 23, 2009 8.272 8.475 8.099 8.445 199,563 +0.17(+2.09%)
Jul 22, 2009 7.775 8.279 7.594 8.272 251,893 +0.41(+5.27%)
Jul 21, 2009 8.136 8.174 7.760 7.857 236,502 -0.25(-3.07%)
Jul 20, 2009 7.970 8.204 7.767 8.106 369,371 +0.15(+1.89%)
Jul 17, 2009 7.458 7.955 7.375 7.955 332,958 +0.53(+7.10%)
Jul 16, 2009 7.149 7.451 7.074 7.428 311,616 +0.28(+3.90%)
Jul 15, 2009 6.931 7.149 6.833 7.149 293,793 +0.30(+4.40%)
Jul 14, 2009 6.584 6.931 6.498 6.848 200,847 +0.29(+4.48%)
Jul 13, 2009 6.524 6.712 6.426 6.554 193,239 +0.07(+1.05%)
Jul 10, 2009 6.177 6.494 6.177 6.486 144,857 +0.26(+4.11%)
Jul 09, 2009 6.223 6.441 6.140 6.230 169,484 +0.07(+1.10%)
Jul 08, 2009 6.321 6.494 5.936 6.162 199,170 -0.15(-2.39%)
Jul 07, 2009 6.554 6.652 6.306 6.313 180,779 -0.21(-3.23%)
Jul 06, 2009 6.388 6.554 6.238 6.524 286,882 +0.03(+0.46%)
Jul 02, 2009 6.471 6.652 6.113 6.494 277,406 -0.22(-3.25%)
Jul 01, 2009 6.298 6.720 6.193 6.712 235,505 +0.48(+7.74%)
Jun 30, 2009 6.306 6.494 6.095 6.230 224,238 -0.09(-1.43%)
Jun 29, 2009 5.989 6.351 5.823 6.321 404,425 +0.20(+3.33%)
Jun 26, 2009 5.236 6.132 5.191 6.117 2,617,939 +0.88(+16.83%)
Jun 25, 2009 4.972 5.236 4.972 5.236 197,052 +0.27(+5.46%)
Jun 24, 2009 4.648 4.972 4.565 4.965 111,215 +0.38(+8.21%)
Jun 23, 2009 5.040 5.040 4.558 4.588 144,336 -0.43(-8.56%)
Jun 22, 2009 5.032 5.123 4.859 5.017 146,354 -0.11(-2.06%)
Jun 19, 2009 5.183 5.386 5.084 5.123 203,087 +0.22(+4.45%)
Jun 18, 2009 4.287 4.904 4.136 4.904 177,697 +0.61(+14.21%)
Jun 17, 2009 5.145 5.183 3.978 4.294 500,703 -0.84(-16.42%)
Jun 16, 2009 5.055 5.304 5.047 5.138 216,677 +0.09(+1.79%)
Jun 15, 2009 5.078 5.160 4.972 5.047 56,681 -0.19(-3.60%)
Jun 12, 2009 5.213 5.251 5.108 5.236 55,739 -0.02(-0.29%)
Jun 11, 2009 4.980 5.251 4.980 5.251 65,384 +0.27(+5.45%)
Jun 10, 2009 5.047 5.047 4.708 4.980 83,586 -0.03(-0.60%)
Jun 09, 2009 4.897 5.115 4.746 5.010 89,437 +0.11(+2.31%)
Jun 08, 2009 4.746 4.897 4.550 4.897 79,470 +0.09(+1.88%)
Jun 05, 2009 4.520 4.806 4.437 4.806 93,814 +0.31(+6.87%)
Jun 04, 2009 4.256 4.497 4.158 4.497 120,414 +0.22(+5.11%)
Jun 03, 2009 4.241 4.317 4.038 4.279 51,308 +0.02(+0.35%)
Jun 02, 2009 4.279 4.294 4.143 4.264 84,558 -0.03(-0.70%)
Jun 01, 2009 3.932 4.332 3.932 4.294 95,932 +0.32(+8.16%)
May 29, 2009 4.287 4.354 3.955 3.970 171,013 -0.30(-7.05%)
May 28, 2009 4.219 4.271 4.068 4.271 67,785 +0.05(+1.25%)
May 27, 2009 4.008 4.294 4.008 4.219 75,689 +0.27(+6.87%)
May 26, 2009 3.737 4.136 3.586 3.948 117,760 +0.06(+1.55%)
May 22, 2009 3.541 3.887 3.383 3.887 68,102 +0.35(+9.79%)
May 21, 2009 3.518 3.578 3.375 3.541 87,253 -0.02(-0.63%)
May 20, 2009 3.352 3.563 3.285 3.563 84,580 +0.21(+6.29%)
May 19, 2009 3.157 3.405 3.089 3.352 107,014 +0.11(+3.49%)
May 18, 2009 3.028 3.239 2.998 3.239 77,122 +0.20(+6.44%)
May 15, 2009 3.044 3.239 2.968 3.044 58,954 -0.01(-0.25%)
May 14, 2009 2.946 3.217 2.908 3.051 126,987 +0.08(+2.79%)
May 13, 2009 3.051 3.051 2.923 2.968 43,895 -0.09(-2.96%)
May 12, 2009 3.292 3.413 3.006 3.059 62,739 -0.17(-5.14%)
May 11, 2009 3.300 3.428 3.179 3.224 81,696 -0.09(-2.73%)
May 08, 2009 3.390 3.518 3.247 3.315 75,729 +0.00(+0.00%)
May 07, 2009 3.398 3.624 2.840 3.315 170,030 -0.18(-5.17%)
May 06, 2009 3.239 3.496 2.539 3.496 189,106 +0.07(+1.98%)
May 05, 2009 3.013 3.428 2.998 3.428 148,599 +0.34(+10.98%)
May 04, 2009 3.157 3.179 3.006 3.089 196,347 -0.04(-1.20%)
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.