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

Standard Motor Products (NY: SMP )

31.95 +0.23 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Mar 31, 2011 10.52 10.72 10.37 10.70 164,902 +0.12(+1.17%)
Mar 30, 2011 10.45 10.58 10.37 10.58 117,194 +0.22(+2.17%)
Mar 29, 2011 10.29 10.42 10.07 10.35 101,383 +0.05(+0.53%)
Mar 28, 2011 10.04 10.38 9.943 10.30 161,960 +0.26(+2.54%)
Mar 25, 2011 9.935 10.25 9.850 10.04 106,818 +0.12(+1.25%)
Mar 24, 2011 9.711 9.943 9.595 9.920 107,513 +0.29(+3.05%)
Mar 23, 2011 9.587 9.750 9.286 9.626 374,563 -0.02(-0.16%)
Mar 22, 2011 9.920 9.928 9.386 9.641 154,794 -0.28(-2.81%)
Mar 21, 2011 9.905 9.920 9.758 9.920 145,730 +0.29(+3.05%)
Mar 18, 2011 9.549 9.834 9.502 9.626 197,753 +0.24(+2.56%)
Mar 17, 2011 9.680 9.696 9.268 9.386 274,809 -0.08(-0.82%)
Mar 16, 2011 8.984 9.587 8.945 9.463 297,323 +0.46(+5.16%)
Mar 15, 2011 8.883 9.069 8.837 8.999 143,684 -0.05(-0.51%)
Mar 14, 2011 8.790 9.077 8.659 9.046 172,874 +0.07(+0.78%)
Mar 11, 2011 9.046 9.101 8.829 8.976 135,199 -0.21(-2.27%)
Mar 10, 2011 9.270 9.340 9.069 9.185 152,000 -0.29(-3.02%)
Mar 09, 2011 9.696 9.796 9.448 9.471 133,683 -0.29(-2.93%)
Mar 08, 2011 9.332 9.781 9.292 9.758 209,058 +0.45(+4.82%)
Mar 07, 2011 9.518 9.579 9.053 9.309 186,896 -0.15(-1.55%)
Mar 04, 2011 9.703 9.804 9.185 9.456 308,052 -0.26(-2.71%)
Mar 03, 2011 9.479 9.920 9.402 9.719 421,940 +0.67(+7.35%)
Mar 02, 2011 8.744 9.084 8.682 9.053 116,583 +0.32(+3.72%)
Mar 01, 2011 9.061 9.162 8.666 8.728 149,166 -0.27(-3.01%)
Feb 28, 2011 9.247 9.278 8.813 8.999 186,625 -0.19(-2.10%)
Feb 25, 2011 8.844 9.231 8.767 9.193 121,195 +0.43(+4.85%)
Feb 24, 2011 8.752 8.899 8.411 8.767 391,655 -0.02(-0.18%)
Feb 23, 2011 9.332 9.409 8.767 8.783 362,220 -0.55(-5.89%)
Feb 22, 2011 9.595 9.688 9.332 9.332 142,292 -0.40(-4.13%)
Feb 18, 2011 9.750 9.858 9.680 9.734 101,887 +0.01(+0.08%)
Feb 17, 2011 9.788 9.866 9.672 9.727 106,063 -0.11(-1.10%)
Feb 16, 2011 9.897 9.966 9.680 9.835 73,270 -0.01(-0.08%)
Feb 15, 2011 10.18 10.21 9.812 9.843 143,838 -0.34(-3.34%)
Feb 14, 2011 9.874 10.23 9.874 10.18 114,335 +0.31(+3.13%)
Feb 11, 2011 9.750 9.943 9.680 9.874 115,139 +0.15(+1.51%)
Feb 10, 2011 9.842 10.01 9.603 9.727 154,185 -0.23(-2.32%)
Feb 09, 2011 9.627 9.988 9.614 9.957 121,666 +0.27(+2.78%)
Feb 08, 2011 9.850 9.911 9.496 9.688 109,210 -0.15(-1.49%)
Feb 07, 2011 9.503 9.888 9.503 9.834 136,831 +0.35(+3.65%)
Feb 04, 2011 9.657 9.719 9.450 9.488 83,483 -0.12(-1.28%)
Feb 03, 2011 9.580 9.703 9.311 9.611 95,253 -0.01(-0.08%)
Feb 02, 2011 9.827 9.904 9.488 9.619 118,230 -0.27(-2.72%)
Feb 01, 2011 9.442 9.942 9.442 9.888 533,043 +0.57(+6.11%)
Jan 31, 2011 9.503 9.688 9.303 9.319 245,122 -0.14(-1.46%)
Jan 28, 2011 9.634 9.642 9.088 9.457 270,647 -0.21(-2.15%)
Jan 27, 2011 9.611 9.819 9.580 9.665 92,779 +0.02(+0.16%)
Jan 26, 2011 9.388 9.703 9.296 9.650 111,110 +0.32(+3.38%)
Jan 25, 2011 9.288 9.473 9.226 9.334 143,410 +0.01(+0.08%)
Jan 24, 2011 9.234 9.565 9.234 9.326 110,145 +0.09(+1.00%)
Jan 21, 2011 9.426 9.450 9.226 9.234 151,472 -0.10(-1.07%)
Jan 20, 2011 9.280 9.542 9.134 9.334 167,946 +0.01(+0.08%)
Jan 19, 2011 10.13 10.13 9.319 9.326 256,386 -0.80(-7.90%)
Jan 18, 2011 10.45 10.47 10.00 10.13 170,879 -0.34(-3.24%)
Jan 14, 2011 10.54 10.55 10.39 10.47 89,040 -0.08(-0.73%)
Jan 13, 2011 10.58 10.70 10.48 10.54 42,746 -0.03(-0.29%)
Jan 12, 2011 10.72 10.77 10.51 10.57 113,761 +0.03(+0.29%)
Jan 11, 2011 10.76 10.80 10.43 10.54 224,113 -0.12(-1.08%)
Jan 10, 2011 10.67 10.93 10.55 10.66 251,838 -0.08(-0.79%)
Jan 07, 2011 10.70 11.07 10.56 10.74 209,785 +0.08(+0.79%)
Jan 06, 2011 10.78 10.80 10.51 10.66 253,773 -0.15(-1.35%)
Jan 05, 2011 10.71 10.80 10.39 10.80 167,382 +0.06(+0.57%)
Jan 04, 2011 10.94 10.94 10.40 10.74 172,704 -0.15(-1.34%)
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.