Skip to main content
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: 4:10 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 (%)
Jan 31, 2011 9.502 9.687 9.302 9.318 245,149 -0.14(-1.46%)
Jan 28, 2011 9.633 9.641 9.087 9.456 270,677 -0.21(-2.15%)
Jan 27, 2011 9.610 9.818 9.579 9.664 92,789 +0.02(+0.16%)
Jan 26, 2011 9.387 9.702 9.295 9.649 111,122 +0.32(+3.38%)
Jan 25, 2011 9.287 9.472 9.225 9.333 143,426 +0.01(+0.08%)
Jan 24, 2011 9.233 9.564 9.233 9.325 110,158 +0.09(+1.00%)
Jan 21, 2011 9.425 9.448 9.225 9.233 151,489 -0.10(-1.07%)
Jan 20, 2011 9.279 9.541 9.133 9.333 167,965 +0.01(+0.08%)
Jan 19, 2011 10.13 10.13 9.318 9.325 256,415 -0.80(-7.90%)
Jan 18, 2011 10.45 10.46 10.00 10.13 170,898 -0.34(-3.23%)
Jan 14, 2011 10.54 10.55 10.39 10.46 89,050 -0.08(-0.73%)
Jan 13, 2011 10.58 10.70 10.48 10.54 42,751 -0.03(-0.29%)
Jan 12, 2011 10.72 10.76 10.51 10.57 113,774 +0.03(+0.29%)
Jan 11, 2011 10.76 10.80 10.43 10.54 224,139 -0.12(-1.08%)
Jan 10, 2011 10.67 10.93 10.55 10.66 251,866 -0.08(-0.79%)
Jan 07, 2011 10.70 11.07 10.56 10.74 209,808 +0.08(+0.79%)
Jan 06, 2011 10.78 10.79 10.51 10.66 253,801 -0.15(-1.35%)
Jan 05, 2011 10.71 10.80 10.39 10.80 167,401 +0.06(+0.57%)
Jan 04, 2011 10.94 10.94 10.39 10.74 172,723 -0.15(-1.34%)
Jan 03, 2011 10.69 11.02 10.66 10.89 116,060 +0.35(+3.28%)
Dec 31, 2010 10.49 10.74 10.46 10.54 86,845 -0.02(-0.14%)
Dec 30, 2010 10.66 10.82 10.56 10.56 61,447 -0.14(-1.30%)
Dec 29, 2010 10.77 10.83 10.64 10.69 81,658 -0.06(-0.57%)
Dec 28, 2010 10.95 10.95 10.71 10.76 102,923 -0.15(-1.34%)
Dec 27, 2010 10.53 10.96 10.43 10.90 99,389 +0.31(+2.91%)
Dec 23, 2010 10.64 10.73 10.55 10.59 53,884 -0.03(-0.29%)
Dec 22, 2010 10.62 10.68 10.39 10.63 128,199 +0.02(+0.15%)
Dec 21, 2010 10.64 10.76 10.54 10.61 97,032 +0.03(+0.29%)
Dec 20, 2010 10.39 10.71 10.06 10.58 208,260 +0.22(+2.08%)
Dec 17, 2010 10.56 10.64 10.05 10.36 247,885 -0.23(-2.18%)
Dec 16, 2010 9.987 10.62 9.825 10.59 176,431 +0.60(+6.00%)
Dec 15, 2010 10.49 10.61 9.876 9.995 199,135 -0.65(-6.07%)
Dec 14, 2010 10.63 10.69 10.51 10.64 183,433 +0.07(+0.66%)
Dec 13, 2010 10.73 10.76 10.43 10.57 154,717 -0.05(-0.44%)
Dec 10, 2010 10.52 10.62 10.32 10.62 111,147 +0.11(+1.02%)
Dec 09, 2010 10.29 10.58 10.19 10.51 150,198 +0.33(+3.25%)
Dec 08, 2010 10.26 10.59 10.16 10.18 370,303 -0.02(-0.23%)
Dec 07, 2010 10.42 10.42 10.09 10.20 161,160 -0.06(-0.60%)
Dec 06, 2010 10.06 10.26 9.972 10.26 191,099 +0.26(+2.62%)
Dec 03, 2010 9.926 10.06 9.764 10.00 98,567 +0.03(+0.31%)
Dec 02, 2010 9.933 10.00 9.849 9.972 95,429 +0.09(+0.93%)
Dec 01, 2010 9.918 9.987 9.695 9.879 102,148 +0.20(+2.07%)
Nov 30, 2010 9.510 9.702 9.323 9.679 190,704 +0.02(+0.16%)
Nov 29, 2010 9.410 9.864 9.041 9.664 261,430 +0.16(+1.70%)
Nov 26, 2010 9.556 9.795 9.479 9.502 81,726 -0.18(-1.91%)
Nov 24, 2010 9.418 9.687 9.687 9.687 150,966 +0.36(+3.88%)
Nov 23, 2010 9.656 9.656 9.172 9.325 241,715 -0.48(-4.94%)
Nov 22, 2010 9.672 9.898 9.618 9.810 183,763 +0.01(+0.08%)
Nov 19, 2010 9.926 10.08 9.764 9.802 170,061 -0.32(-3.12%)
Nov 18, 2010 10.09 10.27 10.03 10.12 163,651 +0.23(+2.33%)
Nov 17, 2010 10.13 10.23 9.833 9.887 137,168 -0.24(-2.36%)
Nov 16, 2010 10.23 10.23 9.964 10.13 231,423 -0.24(-2.30%)
Nov 15, 2010 10.26 10.49 10.25 10.36 220,529 +0.17(+1.66%)
Nov 12, 2010 10.26 10.49 10.13 10.19 163,520 -0.21(-2.00%)
Nov 11, 2010 10.25 10.45 10.20 10.40 125,633 +0.08(+0.82%)
Nov 10, 2010 10.23 10.33 10.06 10.32 162,532 +0.14(+1.36%)
Nov 09, 2010 10.13 10.44 10.10 10.18 311,331 -0.18(-1.70%)
Nov 08, 2010 10.08 10.46 9.972 10.36 408,592 +0.31(+3.05%)
Nov 05, 2010 10.04 10.16 9.880 10.05 262,572 +0.00(+0.00%)
Nov 04, 2010 9.689 10.05 9.390 10.05 342,427 +0.57(+5.98%)
Nov 03, 2010 9.229 9.574 9.007 9.482 299,029 +0.29(+3.17%)
Nov 02, 2010 8.424 9.298 8.424 9.191 608,716 +1.03(+12.58%)
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.