Standard Motor Products (NY: SMP )

33.55 -0.25 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 8.814 8.951 8.087 8.156 318,377 -0.67(-7.63%)
Apr 29, 2010 8.332 8.852 8.202 8.829 191,767 +0.60(+7.25%)
Apr 28, 2010 8.102 8.324 7.995 8.232 138,094 +0.17(+2.09%)
Apr 27, 2010 8.385 8.508 8.018 8.064 167,659 -0.35(-4.18%)
Apr 26, 2010 8.546 8.599 8.378 8.416 86,141 -0.10(-1.17%)
Apr 23, 2010 8.485 8.515 8.179 8.515 150,060 +0.05(+0.63%)
Apr 22, 2010 8.255 8.469 8.056 8.462 85,949 +0.11(+1.28%)
Apr 21, 2010 8.339 8.416 8.194 8.355 119,720 +0.02(+0.18%)
Apr 20, 2010 8.255 8.378 8.117 8.339 98,180 +0.11(+1.30%)
Apr 19, 2010 8.117 8.271 7.766 8.232 128,012 +0.15(+1.89%)
Apr 16, 2010 8.271 8.416 7.934 8.079 126,494 -0.20(-2.40%)
Apr 15, 2010 8.217 8.301 8.079 8.278 117,433 +0.08(+0.93%)
Apr 14, 2010 8.079 8.240 7.911 8.202 93,675 +0.15(+1.90%)
Apr 13, 2010 7.896 8.102 7.842 8.049 82,600 +0.09(+1.15%)
Apr 12, 2010 8.033 8.056 7.834 7.957 127,712 -0.14(-1.70%)
Apr 09, 2010 8.133 8.209 7.942 8.095 69,486 -0.07(-0.84%)
Apr 08, 2010 7.911 8.179 7.819 8.163 137,389 +0.23(+2.89%)
Apr 07, 2010 8.033 8.186 7.896 7.934 140,045 -0.15(-1.89%)
Apr 06, 2010 8.355 8.439 7.972 8.087 156,953 +0.11(+1.34%)
Apr 05, 2010 8.033 8.446 7.896 7.980 252,295 +0.02(+0.19%)
Apr 01, 2010 7.689 7.964 7.964 7.964 225,989 +0.37(+4.94%)
Mar 31, 2010 7.919 7.942 7.590 7.590 234,997 -0.38(-4.80%)
Mar 30, 2010 8.102 8.217 7.934 7.972 130,160 -0.15(-1.79%)
Mar 29, 2010 8.332 8.469 8.049 8.117 165,676 -0.15(-1.85%)
Mar 26, 2010 8.446 8.615 8.225 8.271 175,359 -0.10(-1.19%)
Mar 25, 2010 8.531 8.561 8.355 8.370 235,247 -0.05(-0.64%)
Mar 24, 2010 8.209 8.477 8.079 8.424 387,514 +0.21(+2.61%)
Mar 23, 2010 7.865 8.263 7.834 8.209 376,392 +0.42(+5.40%)
Mar 22, 2010 7.268 7.804 7.268 7.789 198,051 +0.48(+6.60%)
Mar 19, 2010 7.360 7.406 7.192 7.307 321,804 -0.03(-0.42%)
Mar 18, 2010 7.383 7.414 7.192 7.337 136,873 +0.02(+0.31%)
Mar 17, 2010 7.345 7.551 7.199 7.314 186,574 -0.01(-0.10%)
Mar 16, 2010 7.299 7.337 7.176 7.322 241,973 +0.04(+0.53%)
Mar 15, 2010 7.329 7.352 7.261 7.284 337,544 -0.35(-4.61%)
Mar 12, 2010 7.857 7.865 7.635 7.635 335,281 -0.17(-2.16%)
Mar 11, 2010 7.620 7.857 7.498 7.804 242,743 +0.08(+0.99%)
Mar 10, 2010 7.896 8.072 7.666 7.727 334,043 -0.06(-0.79%)
Mar 09, 2010 7.773 8.125 7.598 7.789 339,892 +0.02(+0.20%)
Mar 08, 2010 8.087 8.087 7.750 7.773 337,384 -0.27(-3.33%)
Mar 05, 2010 7.046 8.225 7.046 8.041 1,108,589 +1.43(+21.64%)
Mar 04, 2010 6.641 6.763 6.442 6.610 205,068 -0.04(-0.58%)
Mar 03, 2010 6.679 6.740 6.534 6.649 136,920 -0.01(-0.11%)
Mar 02, 2010 6.549 6.687 6.404 6.656 154,543 +0.19(+2.96%)
Mar 01, 2010 6.258 6.580 6.197 6.465 207,408 +0.26(+4.19%)
Feb 26, 2010 6.518 6.564 6.197 6.205 122,320 -0.32(-4.92%)
Feb 25, 2010 6.450 6.557 6.258 6.526 127,493 -0.04(-0.58%)
Feb 24, 2010 6.350 6.694 6.327 6.564 134,212 +0.23(+3.62%)
Feb 23, 2010 6.404 6.488 6.044 6.335 254,866 -0.11(-1.66%)
Feb 22, 2010 6.480 6.526 6.251 6.442 84,647 -0.05(-0.71%)
Feb 19, 2010 6.396 6.488 6.335 6.488 136,645 +0.09(+1.44%)
Feb 18, 2010 6.388 6.465 6.197 6.396 189,552 +0.02(+0.24%)
Feb 17, 2010 6.335 6.388 6.228 6.381 202,279 +0.16(+2.58%)
Feb 16, 2010 5.983 6.235 5.822 6.220 214,522 +0.28(+4.77%)
Feb 12, 2010 5.868 5.937 5.937 5.937 285,068 -0.01(-0.13%)
Feb 11, 2010 5.876 5.952 5.692 5.945 185,135 +0.06(+1.04%)
Feb 10, 2010 5.753 5.952 5.524 5.883 142,991 +0.08(+1.32%)
Feb 09, 2010 5.913 5.913 5.442 5.807 193,311 -0.02(-0.26%)
Feb 08, 2010 5.723 5.936 5.549 5.822 181,409 +0.08(+1.32%)
Feb 05, 2010 5.716 5.777 5.321 5.746 293,832 -0.04(-0.66%)
Feb 04, 2010 5.997 6.081 5.754 5.784 393,558 -0.24(-3.91%)
Feb 03, 2010 6.035 6.149 5.936 6.020 116,519 -0.06(-1.00%)
Feb 02, 2010 5.982 6.111 5.929 6.081 279,549 +0.16(+2.70%)
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.