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: 7:00 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 (%)
Nov 30, 2011 15.07 15.36 14.96 15.34 395,510 +0.88(+6.08%)
Nov 29, 2011 14.37 14.53 14.18 14.46 344,220 +0.09(+0.66%)
Nov 28, 2011 13.20 14.38 13.17 14.37 287,744 +1.80(+14.31%)
Nov 25, 2011 12.96 13.20 12.57 12.57 84,088 -0.47(-3.61%)
Nov 23, 2011 13.42 13.52 12.98 13.04 196,075 -0.62(-4.54%)
Nov 22, 2011 14.09 14.35 13.50 13.66 274,523 -0.87(-6.00%)
Nov 21, 2011 14.24 14.73 14.16 14.53 243,604 +0.02(+0.16%)
Nov 18, 2011 14.44 14.58 14.05 14.51 372,483 +0.19(+1.32%)
Nov 17, 2011 15.12 15.24 14.28 14.32 249,767 -0.74(-4.90%)
Nov 16, 2011 14.98 15.53 14.93 15.06 334,391 -0.07(-0.47%)
Nov 15, 2011 14.98 15.27 14.82 15.13 289,752 -0.02(-0.16%)
Nov 14, 2011 14.78 15.17 14.76 15.15 344,385 +0.24(+1.63%)
Nov 11, 2011 14.83 15.04 14.73 14.91 152,203 +0.23(+1.55%)
Nov 10, 2011 14.79 14.93 14.38 14.68 194,426 +0.27(+1.91%)
Nov 09, 2011 14.52 14.95 14.36 14.41 332,886 -0.74(-4.86%)
Nov 08, 2011 14.48 15.25 14.39 15.14 539,106 +0.82(+5.74%)
Nov 07, 2011 14.20 14.32 13.81 14.32 212,232 +0.16(+1.16%)
Nov 04, 2011 14.10 14.25 13.92 14.16 159,723 -0.20(-1.42%)
Nov 03, 2011 14.65 14.66 13.86 14.36 322,776 -0.13(-0.86%)
Nov 02, 2011 12.69 14.70 12.62 14.49 775,590 +2.21(+18.05%)
Nov 01, 2011 11.75 12.61 11.75 12.27 254,045 +0.10(+0.84%)
Oct 31, 2011 12.05 12.52 12.00 12.17 132,365 -0.20(-1.58%)
Oct 28, 2011 12.33 12.52 12.29 12.36 176,877 -0.02(-0.19%)
Oct 27, 2011 12.13 12.46 11.90 12.39 305,154 +0.56(+4.77%)
Oct 26, 2011 11.50 11.92 11.13 11.82 256,307 +0.27(+2.30%)
Oct 25, 2011 11.95 11.95 11.54 11.56 203,887 -0.52(-4.34%)
Oct 24, 2011 12.13 12.51 11.91 12.08 385,255 +0.05(+0.46%)
Oct 21, 2011 12.07 12.08 11.72 12.03 158,208 +0.24(+2.06%)
Oct 20, 2011 11.92 11.94 11.44 11.79 139,947 -0.06(-0.53%)
Oct 19, 2011 12.10 12.25 11.66 11.85 120,732 -0.31(-2.57%)
Oct 18, 2011 11.61 12.30 11.34 12.16 158,525 +0.62(+5.36%)
Oct 17, 2011 12.14 12.29 11.49 11.54 173,926 -0.77(-6.29%)
Oct 14, 2011 12.05 12.39 11.99 12.32 166,829 +0.40(+3.35%)
Oct 13, 2011 12.05 12.05 11.82 11.92 110,487 -0.20(-1.62%)
Oct 12, 2011 11.97 12.22 11.86 12.11 134,737 +0.32(+2.72%)
Oct 11, 2011 11.50 11.93 11.22 11.79 155,007 +0.22(+1.89%)
Oct 10, 2011 11.54 11.58 11.25 11.57 156,180 +0.42(+3.79%)
Oct 07, 2011 11.28 11.56 10.92 11.15 146,602 -0.05(-0.49%)
Oct 06, 2011 11.10 11.21 10.96 11.21 168,542 +0.06(+0.56%)
Oct 05, 2011 10.75 11.25 10.51 11.14 186,657 +0.30(+2.74%)
Oct 04, 2011 9.438 10.92 9.438 10.85 327,085 +1.38(+14.55%)
Oct 03, 2011 10.24 10.56 9.461 9.469 287,819 -0.68(-6.71%)
Sep 30, 2011 10.27 10.78 10.13 10.15 169,347 -0.40(-3.78%)
Sep 29, 2011 10.37 10.63 10.10 10.55 109,781 +0.53(+5.31%)
Sep 28, 2011 10.62 10.74 9.994 10.02 160,456 -0.61(-5.74%)
Sep 27, 2011 10.47 10.85 10.29 10.63 169,320 +0.45(+4.46%)
Sep 26, 2011 10.04 10.21 9.720 10.17 170,955 +0.24(+2.44%)
Sep 23, 2011 9.806 10.23 9.751 9.931 167,365 +0.13(+1.36%)
Sep 22, 2011 9.720 10.25 9.720 9.798 225,124 -0.23(-2.34%)
Sep 21, 2011 10.64 10.75 10.02 10.03 151,876 -0.58(-5.46%)
Sep 20, 2011 10.92 11.15 10.59 10.61 186,938 -0.19(-1.74%)
Sep 19, 2011 10.74 11.15 10.61 10.80 165,424 -0.29(-2.61%)
Sep 16, 2011 11.05 11.27 10.98 11.09 156,006 +0.17(+1.58%)
Sep 15, 2011 11.22 11.22 10.78 10.92 155,582 -0.11(-0.99%)
Sep 14, 2011 10.48 11.33 10.33 11.03 268,854 +0.68(+6.58%)
Sep 13, 2011 10.31 10.44 10.06 10.35 171,947 +0.14(+1.38%)
Sep 12, 2011 9.735 10.24 9.602 10.20 228,735 +0.27(+2.68%)
Sep 09, 2011 9.767 10.25 9.641 9.939 234,852 +0.11(+1.11%)
Sep 08, 2011 10.09 10.31 9.790 9.829 126,752 -0.37(-3.61%)
Sep 07, 2011 10.34 10.42 10.03 10.20 185,115 +0.10(+1.01%)
Sep 06, 2011 9.336 10.12 9.281 10.10 331,632 +0.38(+3.86%)
Sep 02, 2011 9.775 10.10 9.696 9.720 232,654 -0.34(-3.42%)
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.