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

Standard Motor Products (NY: SMP )

32.35 +0.18 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 28, 2011 9.330 9.362 8.893 9.081 184,953 -0.20(-2.10%)
Feb 25, 2011 8.924 9.315 8.846 9.276 120,110 +0.43(+4.85%)
Feb 24, 2011 8.831 8.979 8.487 8.846 388,148 -0.02(-0.18%)
Feb 23, 2011 9.416 9.494 8.846 8.862 358,976 -0.55(-5.89%)
Feb 22, 2011 9.682 9.775 9.416 9.416 141,018 -0.41(-4.13%)
Feb 18, 2011 9.838 9.947 9.768 9.822 100,975 +0.01(+0.08%)
Feb 17, 2011 9.877 9.955 9.760 9.814 105,113 -0.11(-1.10%)
Feb 16, 2011 9.986 10.06 9.768 9.924 72,614 -0.01(-0.08%)
Feb 15, 2011 10.28 10.31 9.900 9.932 142,550 -0.34(-3.34%)
Feb 14, 2011 9.963 10.32 9.963 10.28 113,311 +0.31(+3.13%)
Feb 11, 2011 9.838 10.03 9.768 9.963 114,108 +0.15(+1.51%)
Feb 10, 2011 9.931 10.10 9.690 9.814 152,805 -0.23(-2.32%)
Feb 09, 2011 9.714 10.08 9.701 10.05 120,576 +0.27(+2.78%)
Feb 08, 2011 9.939 10.00 9.582 9.776 108,232 -0.15(-1.49%)
Feb 07, 2011 9.589 9.978 9.589 9.923 135,606 +0.35(+3.65%)
Feb 04, 2011 9.745 9.807 9.535 9.574 82,735 -0.12(-1.28%)
Feb 03, 2011 9.667 9.791 9.395 9.698 94,400 -0.01(-0.08%)
Feb 02, 2011 9.915 9.993 9.574 9.706 117,171 -0.27(-2.72%)
Feb 01, 2011 9.527 10.03 9.527 9.978 528,269 +0.57(+6.11%)
Jan 31, 2011 9.589 9.776 9.387 9.403 242,926 -0.14(-1.46%)
Jan 28, 2011 9.721 9.729 9.170 9.543 268,223 -0.21(-2.15%)
Jan 27, 2011 9.698 9.908 9.667 9.752 91,948 +0.02(+0.16%)
Jan 26, 2011 9.473 9.791 9.380 9.737 110,115 +0.32(+3.38%)
Jan 25, 2011 9.372 9.558 9.310 9.418 142,125 +0.01(+0.08%)
Jan 24, 2011 9.318 9.651 9.318 9.411 109,159 +0.09(+1.00%)
Jan 21, 2011 9.512 9.535 9.310 9.318 150,115 -0.10(-1.07%)
Jan 20, 2011 9.364 9.628 9.217 9.418 166,442 +0.01(+0.08%)
Jan 19, 2011 10.22 10.22 9.403 9.411 254,090 -0.81(-7.90%)
Jan 18, 2011 10.54 10.56 10.09 10.22 169,349 -0.34(-3.24%)
Jan 14, 2011 10.64 10.65 10.48 10.56 88,242 -0.08(-0.73%)
Jan 13, 2011 10.68 10.80 10.58 10.64 42,364 -0.03(-0.29%)
Jan 12, 2011 10.82 10.86 10.61 10.67 112,742 +0.03(+0.29%)
Jan 11, 2011 10.85 10.90 10.52 10.64 222,106 -0.12(-1.08%)
Jan 10, 2011 10.77 11.03 10.65 10.75 249,582 -0.09(-0.79%)
Jan 07, 2011 10.80 11.17 10.65 10.84 207,906 +0.09(+0.79%)
Jan 06, 2011 10.88 10.89 10.61 10.75 251,500 -0.15(-1.35%)
Jan 05, 2011 10.81 10.90 10.48 10.90 165,883 +0.06(+0.57%)
Jan 04, 2011 11.04 11.04 10.49 10.84 171,157 -0.15(-1.34%)
Jan 03, 2011 10.79 11.12 10.75 10.99 115,007 +0.35(+3.28%)
Dec 31, 2010 10.59 10.84 10.56 10.64 86,058 -0.02(-0.15%)
Dec 30, 2010 10.75 10.92 10.65 10.65 60,890 -0.14(-1.30%)
Dec 29, 2010 10.87 10.93 10.74 10.79 80,918 -0.06(-0.57%)
Dec 28, 2010 11.05 11.05 10.81 10.85 101,989 -0.15(-1.34%)
Dec 27, 2010 10.63 11.06 10.52 11.00 98,488 +0.31(+2.90%)
Dec 23, 2010 10.74 10.83 10.64 10.69 53,396 -0.03(-0.29%)
Dec 22, 2010 10.72 10.78 10.48 10.72 127,036 +0.02(+0.14%)
Dec 21, 2010 10.74 10.85 10.64 10.71 96,153 +0.03(+0.29%)
Dec 20, 2010 10.48 10.81 10.16 10.68 206,372 +0.22(+2.08%)
Dec 17, 2010 10.66 10.74 10.14 10.46 245,637 -0.23(-2.18%)
Dec 16, 2010 10.08 10.72 9.915 10.69 174,831 +0.61(+6.01%)
Dec 15, 2010 10.58 10.71 9.967 10.09 197,330 -0.65(-6.07%)
Dec 14, 2010 10.73 10.79 10.61 10.74 181,769 +0.07(+0.65%)
Dec 13, 2010 10.82 10.86 10.53 10.67 153,315 -0.05(-0.43%)
Dec 10, 2010 10.61 10.72 10.41 10.72 110,139 +0.11(+1.02%)
Dec 09, 2010 10.39 10.68 10.29 10.61 148,837 +0.33(+3.25%)
Dec 08, 2010 10.35 10.69 10.26 10.27 366,946 -0.02(-0.23%)
Dec 07, 2010 10.51 10.51 10.18 10.30 159,699 -0.06(-0.60%)
Dec 06, 2010 10.16 10.36 10.06 10.36 189,367 +0.26(+2.62%)
Dec 03, 2010 10.02 10.15 9.853 10.09 97,674 +0.03(+0.31%)
Dec 02, 2010 10.02 10.09 9.939 10.06 94,563 +0.09(+0.93%)
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.