Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Standard Motor Products (NY: SMP )

32.52 +0.08 (+0.25%)
Streaming Delayed Price Updated: 11:11 AM EDT, May 7, 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 (%)
Nov 30, 2009 6.939 7.038 6.556 6.833 257,932 -0.05(-0.77%)
Nov 27, 2009 7.000 7.031 6.780 6.886 89,936 -0.52(-6.98%)
Nov 25, 2009 7.532 7.639 7.327 7.403 197,315 -0.12(-1.62%)
Nov 24, 2009 7.836 7.840 7.297 7.525 255,663 -0.28(-3.60%)
Nov 23, 2009 7.874 8.186 7.663 7.806 171,307 +0.17(+2.19%)
Nov 20, 2009 7.707 7.791 7.449 7.639 269,495 -0.17(-2.24%)
Nov 19, 2009 7.479 7.920 7.350 7.814 636,390 +0.18(+2.39%)
Nov 18, 2009 7.700 7.700 7.464 7.631 348,990 -0.04(-0.50%)
Nov 17, 2009 7.677 7.798 7.365 7.669 314,217 +0.01(+0.10%)
Nov 16, 2009 6.947 7.722 6.947 7.662 406,304 +0.71(+10.16%)
Nov 13, 2009 6.818 7.031 6.742 6.955 315,812 +0.18(+2.69%)
Nov 12, 2009 6.863 7.069 6.765 6.772 385,673 -0.08(-1.22%)
Nov 11, 2009 6.833 7.069 6.765 6.856 462,767 +0.11(+1.69%)
Nov 10, 2009 6.833 7.023 6.544 6.742 744,768 +0.05(+0.68%)
Nov 09, 2009 6.415 6.765 6.331 6.696 237,869 +0.36(+5.76%)
Nov 06, 2009 6.354 6.620 6.293 6.331 287,925 -0.08(-1.19%)
Nov 05, 2009 6.476 6.544 6.331 6.407 389,432 +0.04(+0.60%)
Nov 04, 2009 6.514 6.613 6.362 6.369 384,008 -0.11(-1.64%)
Nov 03, 2009 6.111 6.628 6.020 6.476 606,329 +0.29(+4.67%)
Nov 02, 2009 6.385 6.575 6.005 6.187 967,311 -0.17(-2.63%)
Oct 30, 2009 6.620 6.841 6.331 6.354 5,600,305 -1.14(-15.21%)
Oct 29, 2009 7.160 7.677 7.160 7.494 542,336 +0.38(+5.34%)
Oct 28, 2009 7.570 7.570 6.939 7.114 724,994 -0.46(-6.12%)
Oct 27, 2009 8.680 8.832 7.479 7.578 898,368 -1.49(-16.43%)
Oct 26, 2009 9.524 9.835 9.052 9.068 552,907 -0.30(-3.24%)
Oct 23, 2009 10.36 10.46 9.273 9.372 536,629 -1.20(-11.36%)
Oct 22, 2009 9.987 10.92 9.448 10.57 270,321 +0.53(+5.30%)
Oct 21, 2009 10.77 10.83 10.03 10.04 290,198 -0.84(-7.75%)
Oct 20, 2009 10.82 11.02 10.68 10.88 148,859 -0.70(-6.04%)
Oct 19, 2009 11.32 11.74 11.32 11.58 216,150 +0.28(+2.49%)
Oct 16, 2009 11.56 11.61 11.14 11.30 296,391 -0.41(-3.50%)
Oct 15, 2009 11.63 11.93 11.51 11.71 227,544 -0.08(-0.71%)
Oct 14, 2009 11.70 11.81 11.55 11.80 137,298 +0.22(+1.90%)
Oct 13, 2009 11.55 11.70 11.25 11.58 110,960 +0.05(+0.40%)
Oct 12, 2009 11.69 11.81 11.39 11.53 172,477 -0.20(-1.68%)
Oct 09, 2009 11.64 11.78 11.24 11.73 124,969 -0.01(-0.06%)
Oct 08, 2009 11.79 11.93 11.45 11.74 235,989 -0.04(-0.32%)
Oct 07, 2009 11.71 11.83 11.55 11.77 164,613 -0.02(-0.19%)
Oct 06, 2009 11.59 11.82 11.35 11.80 295,391 +0.39(+3.40%)
Oct 05, 2009 10.61 11.47 10.53 11.41 176,545 +0.82(+7.75%)
Oct 02, 2009 10.66 11.07 10.35 10.59 353,853 -0.22(-2.04%)
Oct 01, 2009 11.67 11.67 10.74 10.81 357,354 -0.74(-6.45%)
Sep 30, 2009 11.66 11.73 11.06 11.55 417,469 -0.08(-0.72%)
Sep 29, 2009 11.52 11.78 11.29 11.64 160,750 +0.12(+1.06%)
Sep 28, 2009 11.07 11.66 11.01 11.52 205,971 +0.43(+3.91%)
Sep 25, 2009 10.87 11.18 10.68 11.08 112,956 +0.18(+1.67%)
Sep 24, 2009 11.41 11.41 10.63 10.90 267,100 -0.55(-4.78%)
Sep 23, 2009 11.14 11.94 11.04 11.45 373,093 +0.36(+3.29%)
Sep 22, 2009 11.00 11.46 10.74 11.08 216,716 +0.24(+2.17%)
Sep 21, 2009 10.55 10.90 10.25 10.85 140,649 +0.16(+1.49%)
Sep 18, 2009 11.10 11.39 10.20 10.69 775,265 -0.36(-3.30%)
Sep 17, 2009 11.10 11.17 10.67 11.05 188,128 -0.08(-0.68%)
Sep 16, 2009 11.21 11.21 10.79 11.13 229,634 -0.02(-0.20%)
Sep 15, 2009 10.85 11.15 10.85 11.15 208,003 +0.20(+1.81%)
Sep 14, 2009 10.83 10.97 10.40 10.95 286,799 -0.01(-0.07%)
Sep 11, 2009 10.89 11.08 10.70 10.96 202,696 +0.08(+0.77%)
Sep 10, 2009 9.942 10.98 9.835 10.88 386,480 +0.96(+9.65%)
Sep 09, 2009 9.706 9.972 9.547 9.919 211,003 +0.28(+2.92%)
Sep 08, 2009 9.516 9.820 9.516 9.638 210,722 +0.18(+1.93%)
Sep 04, 2009 9.007 9.531 8.840 9.455 135,189 +0.47(+5.25%)
Sep 03, 2009 9.075 9.159 8.741 8.984 121,463 -0.02(-0.25%)
Sep 02, 2009 8.642 9.432 8.528 9.007 230,210 +0.36(+4.22%)
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.