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

Standard Motor Products (NY: SMP )

32.37 +0.09 (+0.28%)
Streaming Delayed Price Updated: 12:19 PM EDT, Apr 26, 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 (%)
Dec 31, 2009 6.796 6.477 6.477 6.477 137,603 -0.30(-4.48%)
Dec 30, 2009 6.644 6.883 6.560 6.781 171,518 +0.08(+1.25%)
Dec 29, 2009 6.819 6.819 6.507 6.697 127,628 -0.12(-1.78%)
Dec 28, 2009 6.925 7.039 6.667 6.819 87,942 +0.02(+0.22%)
Dec 24, 2009 6.849 6.902 6.705 6.803 21,840 +0.00(+0.00%)
Dec 23, 2009 6.940 7.100 6.743 6.803 88,181 -0.08(-1.11%)
Dec 22, 2009 7.024 7.214 6.872 6.879 167,886 -0.14(-2.06%)
Dec 21, 2009 6.598 7.107 6.598 7.024 203,085 +0.43(+6.45%)
Dec 18, 2009 7.123 7.153 6.568 6.598 926,956 -0.45(-6.36%)
Dec 17, 2009 6.948 7.252 6.933 7.047 238,078 +0.06(+0.93%)
Dec 16, 2009 7.571 7.609 6.982 6.982 326,012 -0.54(-7.22%)
Dec 15, 2009 7.229 7.541 7.138 7.526 249,328 +0.17(+2.38%)
Dec 14, 2009 7.221 7.419 7.214 7.351 152,136 +0.28(+3.98%)
Dec 11, 2009 7.077 7.214 6.933 7.069 150,251 +0.01(+0.11%)
Dec 10, 2009 7.267 7.335 7.039 7.062 114,705 -0.20(-2.72%)
Dec 09, 2009 7.320 7.389 7.054 7.260 80,585 -0.02(-0.31%)
Dec 08, 2009 7.229 7.427 7.077 7.282 193,375 +0.01(+0.10%)
Dec 07, 2009 7.442 7.442 7.077 7.275 150,604 -0.20(-2.64%)
Dec 04, 2009 7.244 7.548 7.161 7.472 293,769 +0.40(+5.59%)
Dec 03, 2009 7.001 7.267 7.001 7.077 226,641 +0.12(+1.75%)
Dec 02, 2009 7.009 7.260 6.910 6.955 148,728 -0.05(-0.76%)
Dec 01, 2009 6.879 7.138 6.788 7.009 250,941 +0.17(+2.56%)
Nov 30, 2009 6.940 7.039 6.556 6.834 257,903 -0.05(-0.77%)
Nov 27, 2009 7.001 7.031 6.781 6.887 89,926 -0.52(-6.98%)
Nov 25, 2009 7.533 7.640 7.328 7.404 197,293 -0.12(-1.62%)
Nov 24, 2009 7.837 7.841 7.298 7.526 255,635 -0.28(-3.60%)
Nov 23, 2009 7.875 8.187 7.664 7.807 171,288 +0.17(+2.19%)
Nov 20, 2009 7.708 7.792 7.450 7.640 269,465 -0.17(-2.24%)
Nov 19, 2009 7.480 7.921 7.351 7.814 636,319 +0.18(+2.39%)
Nov 18, 2009 7.700 7.700 7.465 7.632 348,951 -0.04(-0.50%)
Nov 17, 2009 7.678 7.799 7.366 7.670 314,182 +0.01(+0.10%)
Nov 16, 2009 6.948 7.723 6.948 7.662 406,259 +0.71(+10.16%)
Nov 13, 2009 6.819 7.031 6.743 6.955 315,776 +0.18(+2.69%)
Nov 12, 2009 6.864 7.069 6.765 6.773 385,630 -0.08(-1.22%)
Nov 11, 2009 6.834 7.069 6.765 6.857 462,715 +0.11(+1.69%)
Nov 10, 2009 6.834 7.024 6.545 6.743 744,685 +0.05(+0.68%)
Nov 09, 2009 6.416 6.765 6.332 6.697 237,842 +0.36(+5.76%)
Nov 06, 2009 6.355 6.621 6.294 6.332 287,892 -0.08(-1.19%)
Nov 05, 2009 6.477 6.545 6.332 6.408 389,389 +0.04(+0.60%)
Nov 04, 2009 6.515 6.613 6.363 6.370 383,965 -0.11(-1.64%)
Nov 03, 2009 6.112 6.629 6.020 6.477 606,261 +0.29(+4.67%)
Nov 02, 2009 6.385 6.575 6.005 6.188 967,203 -0.17(-2.63%)
Oct 30, 2009 6.621 6.841 6.332 6.355 5,599,678 -1.14(-15.21%)
Oct 29, 2009 7.161 7.678 7.161 7.495 542,275 +0.38(+5.34%)
Oct 28, 2009 7.571 7.571 6.940 7.115 724,912 -0.46(-6.12%)
Oct 27, 2009 8.681 8.833 7.480 7.579 898,267 -1.49(-16.43%)
Oct 26, 2009 9.525 9.836 9.053 9.069 552,846 -0.30(-3.24%)
Oct 23, 2009 10.36 10.46 9.274 9.373 536,569 -1.20(-11.36%)
Oct 22, 2009 9.988 10.92 9.449 10.57 270,291 +0.53(+5.30%)
Oct 21, 2009 10.77 10.83 10.03 10.04 290,166 -0.84(-7.75%)
Oct 20, 2009 10.83 11.02 10.68 10.89 148,842 -0.70(-6.04%)
Oct 19, 2009 11.32 11.74 11.32 11.58 216,126 +0.28(+2.49%)
Oct 16, 2009 11.56 11.62 11.14 11.30 296,358 -0.41(-3.50%)
Oct 15, 2009 11.63 11.93 11.51 11.71 227,518 -0.08(-0.71%)
Oct 14, 2009 11.70 11.81 11.55 11.80 137,283 +0.22(+1.90%)
Oct 13, 2009 11.55 11.70 11.25 11.58 110,948 +0.05(+0.40%)
Oct 12, 2009 11.69 11.81 11.39 11.53 172,457 -0.20(-1.68%)
Oct 09, 2009 11.64 11.78 11.24 11.73 124,955 -0.01(-0.06%)
Oct 08, 2009 11.79 11.93 11.45 11.74 235,962 -0.04(-0.32%)
Oct 07, 2009 11.71 11.83 11.55 11.77 164,594 -0.02(-0.19%)
Oct 06, 2009 11.59 11.82 11.35 11.80 295,358 +0.39(+3.40%)
Oct 05, 2009 10.61 11.47 10.54 11.41 176,525 +0.82(+7.75%)
Oct 02, 2009 10.66 11.08 10.35 10.59 353,813 -0.22(-2.04%)
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.