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

Standard Motor Products (NY: SMP )

32.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
Sep 30, 2011 10.36 10.87 10.22 10.24 167,830 -0.40(-3.78%)
Sep 29, 2011 10.46 10.72 10.19 10.64 108,798 +0.54(+5.31%)
Sep 28, 2011 10.72 10.84 10.08 10.11 159,018 -0.62(-5.74%)
Sep 27, 2011 10.57 10.95 10.38 10.72 167,803 +0.46(+4.46%)
Sep 26, 2011 10.13 10.31 9.808 10.27 169,424 +0.24(+2.44%)
Sep 23, 2011 9.894 10.32 9.839 10.02 165,866 +0.13(+1.36%)
Sep 22, 2011 9.808 10.34 9.808 9.887 223,108 -0.24(-2.34%)
Sep 21, 2011 10.73 10.85 10.11 10.12 150,516 -0.58(-5.46%)
Sep 20, 2011 11.02 11.25 10.68 10.71 185,264 -0.19(-1.74%)
Sep 19, 2011 10.83 11.25 10.70 10.90 163,942 -0.29(-2.61%)
Sep 16, 2011 11.15 11.37 11.08 11.19 154,609 +0.17(+1.58%)
Sep 15, 2011 11.32 11.32 10.88 11.02 154,189 -0.11(-0.99%)
Sep 14, 2011 10.57 11.43 10.42 11.13 266,446 +0.69(+6.58%)
Sep 13, 2011 10.41 10.53 10.15 10.44 170,407 +0.14(+1.38%)
Sep 12, 2011 9.823 10.34 9.689 10.30 226,687 +0.27(+2.68%)
Sep 09, 2011 9.855 10.34 9.729 10.03 232,749 +0.11(+1.11%)
Sep 08, 2011 10.18 10.40 9.879 9.918 125,617 -0.37(-3.61%)
Sep 07, 2011 10.43 10.51 10.12 10.29 183,457 +0.10(+1.01%)
Sep 06, 2011 9.421 10.21 9.365 10.19 328,662 +0.38(+3.86%)
Sep 02, 2011 9.863 10.19 9.784 9.808 230,571 -0.35(-3.42%)
Sep 01, 2011 10.48 10.63 10.03 10.15 232,948 -0.24(-2.35%)
Aug 31, 2011 10.39 10.51 10.10 10.40 152,351 +0.12(+1.15%)
Aug 30, 2011 9.894 10.39 9.540 10.28 229,792 +0.27(+2.68%)
Aug 29, 2011 9.492 10.40 9.436 10.01 300,809 +0.73(+7.91%)
Aug 26, 2011 8.963 9.365 8.828 9.279 72,388 +0.23(+2.53%)
Aug 25, 2011 9.413 9.413 9.002 9.050 128,971 -0.19(-2.05%)
Aug 24, 2011 8.647 9.342 8.607 9.239 172,845 +0.60(+6.95%)
Aug 23, 2011 8.205 8.702 8.094 8.639 158,447 +0.51(+6.32%)
Aug 22, 2011 8.497 8.615 8.094 8.126 105,023 -0.09(-1.15%)
Aug 19, 2011 8.402 8.860 8.189 8.220 182,131 -0.44(-5.10%)
Aug 18, 2011 8.978 9.010 8.584 8.663 204,456 -0.71(-7.58%)
Aug 17, 2011 9.318 9.472 8.986 9.373 141,854 +0.15(+1.63%)
Aug 16, 2011 9.515 9.555 9.002 9.223 167,551 -0.46(-4.73%)
Aug 15, 2011 9.729 9.989 9.531 9.681 160,796 +0.08(+0.82%)
Aug 12, 2011 9.302 9.729 9.168 9.602 170,675 +0.44(+4.83%)
Aug 11, 2011 8.560 9.405 8.473 9.160 165,975 +0.63(+7.41%)
Aug 10, 2011 9.062 9.101 8.473 8.528 200,042 -0.76(-8.19%)
Aug 09, 2011 8.850 9.313 8.120 9.289 305,044 +1.00(+12.02%)
Aug 08, 2011 8.850 9.415 8.277 8.293 328,435 -1.00(-10.80%)
Aug 05, 2011 9.619 9.697 8.874 9.297 290,910 -0.22(-2.31%)
Aug 04, 2011 10.16 10.19 9.517 9.517 316,333 -0.86(-8.31%)
Aug 03, 2011 10.62 10.65 10.07 10.38 352,018 -0.24(-2.29%)
Aug 02, 2011 11.09 11.17 10.62 10.62 228,597 -0.60(-5.38%)
Aug 01, 2011 11.13 11.32 10.84 11.23 339,945 +0.09(+0.77%)
Jul 29, 2011 10.83 11.28 10.75 11.14 140,009 +0.15(+1.36%)
Jul 28, 2011 11.61 11.61 10.98 10.99 227,112 -0.60(-5.15%)
Jul 27, 2011 11.70 12.05 11.42 11.59 367,824 -0.11(-0.94%)
Jul 26, 2011 12.01 12.06 11.68 11.70 152,211 -0.31(-2.61%)
Jul 25, 2011 12.11 12.32 11.93 12.01 74,338 -0.26(-2.11%)
Jul 22, 2011 12.23 12.27 12.19 12.27 162,239 -0.06(-0.51%)
Jul 21, 2011 12.27 12.41 12.07 12.33 118,966 +0.13(+1.09%)
Jul 20, 2011 12.40 12.40 12.00 12.20 61,695 -0.16(-1.27%)
Jul 19, 2011 12.07 12.36 11.99 12.36 86,379 +0.47(+3.96%)
Jul 18, 2011 12.22 12.32 11.87 11.89 119,882 -0.46(-3.69%)
Jul 15, 2011 12.35 12.43 12.10 12.34 236,180 +0.10(+0.83%)
Jul 14, 2011 12.16 12.40 12.16 12.24 132,717 +0.05(+0.39%)
Jul 13, 2011 12.18 12.40 12.03 12.19 96,002 +0.15(+1.24%)
Jul 12, 2011 11.96 12.29 11.78 12.04 228,472 -0.05(-0.45%)
Jul 11, 2011 12.39 12.44 12.02 12.10 164,175 -0.46(-3.69%)
Jul 08, 2011 12.50 12.70 12.21 12.56 212,806 -0.20(-1.60%)
Jul 07, 2011 12.73 12.82 12.69 12.77 181,152 +0.12(+0.93%)
Jul 06, 2011 12.40 12.77 12.35 12.65 250,742 +0.24(+1.96%)
Jul 05, 2011 12.23 12.43 12.13 12.40 191,893 +0.14(+1.15%)
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.