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

Standard Motor Products (NY: SMP )

32.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Oct 31, 2011 12.16 12.64 12.11 12.28 131,165 -0.20(-1.58%)
Oct 28, 2011 12.45 12.63 12.40 12.48 175,273 -0.02(-0.19%)
Oct 27, 2011 12.24 12.57 12.00 12.50 302,387 +0.57(+4.76%)
Oct 26, 2011 11.61 12.03 11.23 11.93 253,983 +0.27(+2.30%)
Oct 25, 2011 12.06 12.06 11.64 11.66 202,038 -0.53(-4.34%)
Oct 24, 2011 12.24 12.62 12.02 12.19 381,761 +0.06(+0.46%)
Oct 21, 2011 12.18 12.19 11.83 12.14 156,773 +0.24(+2.06%)
Oct 20, 2011 12.03 12.05 11.55 11.89 138,678 -0.06(-0.53%)
Oct 19, 2011 12.21 12.36 11.77 11.96 119,638 -0.32(-2.57%)
Oct 18, 2011 11.71 12.41 11.44 12.27 157,087 +0.62(+5.36%)
Oct 17, 2011 12.25 12.41 11.59 11.65 172,349 -0.78(-6.29%)
Oct 14, 2011 12.16 12.50 12.10 12.43 165,317 +0.40(+3.35%)
Oct 13, 2011 12.16 12.16 11.93 12.03 109,485 -0.20(-1.61%)
Oct 12, 2011 12.08 12.34 11.96 12.23 133,515 +0.32(+2.72%)
Oct 11, 2011 11.60 12.04 11.32 11.90 153,601 +0.22(+1.89%)
Oct 10, 2011 11.65 11.69 11.36 11.68 154,764 +0.43(+3.79%)
Oct 07, 2011 11.38 11.67 11.02 11.25 145,272 -0.06(-0.49%)
Oct 06, 2011 11.21 11.32 11.06 11.31 167,013 +0.06(+0.56%)
Oct 05, 2011 10.85 11.35 10.61 11.25 184,965 +0.30(+2.74%)
Oct 04, 2011 9.524 11.02 9.524 10.95 324,119 +1.39(+14.55%)
Oct 03, 2011 10.34 10.66 9.548 9.556 285,209 -0.69(-6.71%)
Sep 30, 2011 10.36 10.87 10.22 10.24 167,811 -0.40(-3.78%)
Sep 29, 2011 10.46 10.72 10.19 10.65 108,786 +0.54(+5.31%)
Sep 28, 2011 10.72 10.84 10.09 10.11 159,001 -0.62(-5.74%)
Sep 27, 2011 10.57 10.95 10.39 10.72 167,784 +0.46(+4.46%)
Sep 26, 2011 10.13 10.31 9.809 10.27 169,405 +0.24(+2.44%)
Sep 23, 2011 9.896 10.32 9.840 10.02 165,847 +0.13(+1.36%)
Sep 22, 2011 9.809 10.35 9.809 9.888 223,083 -0.24(-2.34%)
Sep 21, 2011 10.73 10.85 10.11 10.12 150,499 -0.58(-5.46%)
Sep 20, 2011 11.02 11.25 10.69 10.71 185,243 -0.19(-1.74%)
Sep 19, 2011 10.84 11.25 10.70 10.90 163,924 -0.29(-2.61%)
Sep 16, 2011 11.15 11.37 11.08 11.19 154,592 +0.17(+1.58%)
Sep 15, 2011 11.32 11.32 10.88 11.02 154,171 -0.11(-0.99%)
Sep 14, 2011 10.57 11.44 10.42 11.13 266,416 +0.69(+6.58%)
Sep 13, 2011 10.41 10.54 10.15 10.44 170,388 +0.14(+1.38%)
Sep 12, 2011 9.824 10.34 9.690 10.30 226,661 +0.27(+2.68%)
Sep 09, 2011 9.856 10.35 9.730 10.03 232,723 +0.11(+1.11%)
Sep 08, 2011 10.18 10.40 9.880 9.919 125,603 -0.37(-3.61%)
Sep 07, 2011 10.43 10.51 10.12 10.29 183,436 +0.10(+1.01%)
Sep 06, 2011 9.422 10.21 9.366 10.19 328,625 +0.38(+3.87%)
Sep 02, 2011 9.864 10.19 9.785 9.809 230,545 -0.35(-3.42%)
Sep 01, 2011 10.48 10.63 10.03 10.16 232,922 -0.24(-2.35%)
Aug 31, 2011 10.39 10.51 10.10 10.40 152,334 +0.12(+1.15%)
Aug 30, 2011 9.896 10.39 9.541 10.28 229,766 +0.27(+2.68%)
Aug 29, 2011 9.493 10.40 9.438 10.01 300,775 +0.73(+7.91%)
Aug 26, 2011 8.964 9.366 8.829 9.280 72,379 +0.23(+2.53%)
Aug 25, 2011 9.414 9.414 9.003 9.051 128,957 -0.19(-2.05%)
Aug 24, 2011 8.648 9.343 8.608 9.240 172,825 +0.60(+6.95%)
Aug 23, 2011 8.205 8.703 8.095 8.640 158,430 +0.51(+6.32%)
Aug 22, 2011 8.498 8.616 8.095 8.127 105,011 -0.09(-1.15%)
Aug 19, 2011 8.403 8.861 8.190 8.221 182,111 -0.44(-5.10%)
Aug 18, 2011 8.979 9.011 8.585 8.664 204,433 -0.71(-7.58%)
Aug 17, 2011 9.319 9.473 8.987 9.374 141,838 +0.15(+1.63%)
Aug 16, 2011 9.516 9.556 9.003 9.224 167,533 -0.46(-4.73%)
Aug 15, 2011 9.730 9.990 9.532 9.682 160,778 +0.08(+0.82%)
Aug 12, 2011 9.303 9.730 9.169 9.603 170,656 +0.44(+4.83%)
Aug 11, 2011 8.561 9.406 8.474 9.161 165,956 +0.63(+7.41%)
Aug 10, 2011 9.063 9.102 8.474 8.529 200,019 -0.76(-8.19%)
Aug 09, 2011 8.851 9.314 8.121 9.290 305,009 +1.00(+12.02%)
Aug 08, 2011 8.851 9.416 8.278 8.294 328,398 -1.00(-10.80%)
Aug 05, 2011 9.620 9.698 8.875 9.298 290,877 -0.22(-2.31%)
Aug 04, 2011 10.16 10.19 9.518 9.518 316,297 -0.86(-8.31%)
Aug 03, 2011 10.62 10.65 10.08 10.38 351,979 -0.24(-2.29%)
Aug 02, 2011 11.09 11.17 10.62 10.62 228,571 -0.60(-5.38%)
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.