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

Standard Motor Products (NY: SMP )

32.67 +0.20 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
May 28, 2010 6.443 6.712 6.412 6.443 284,113 -0.25(-3.79%)
May 27, 2010 6.612 6.720 6.389 6.697 319,174 +0.36(+5.71%)
May 26, 2010 6.335 6.735 6.327 6.335 858 -0.02(-0.24%)
May 25, 2010 5.973 6.412 5.827 6.351 500,799 +0.17(+2.74%)
May 24, 2010 6.304 6.481 6.158 6.181 323,436 -0.10(-1.59%)
May 21, 2010 6.220 6.483 5.966 6.281 485,638 +0.05(+0.74%)
May 20, 2010 6.281 6.335 6.197 6.235 541,705 -0.22(-3.34%)
May 19, 2010 6.474 6.674 6.335 6.451 264,109 -0.10(-1.53%)
May 18, 2010 7.136 7.220 6.412 6.551 321,849 -0.46(-6.59%)
May 17, 2010 6.751 7.066 6.366 7.013 565,090 +0.33(+4.95%)
May 14, 2010 6.682 7.043 6.566 6.682 266,220 -0.36(-5.14%)
May 13, 2010 6.966 7.513 6.859 7.043 375,071 +0.03(+0.44%)
May 12, 2010 6.420 7.028 6.289 7.013 622,771 +0.61(+9.50%)
May 11, 2010 6.466 6.512 6.351 6.404 392,070 -0.03(-0.48%)
May 10, 2010 6.381 6.466 6.351 6.435 600,888 +0.39(+6.46%)
May 07, 2010 6.466 6.680 5.930 6.045 675,364 +0.13(+2.20%)
May 06, 2010 7.636 7.715 5.440 5.915 694,404 -1.58(-21.12%)
May 05, 2010 7.468 7.797 7.391 7.499 464,889 -0.89(-10.58%)
May 04, 2010 8.593 8.715 8.256 8.386 319,349 -0.41(-4.61%)
May 03, 2010 8.218 8.799 8.157 8.792 206,084 +0.64(+7.79%)
Apr 30, 2010 8.815 8.952 8.088 8.157 318,341 -0.67(-7.63%)
Apr 29, 2010 8.333 8.853 8.203 8.830 191,745 +0.60(+7.25%)
Apr 28, 2010 8.103 8.325 7.996 8.233 138,078 +0.17(+2.09%)
Apr 27, 2010 8.386 8.509 8.019 8.065 167,640 -0.35(-4.18%)
Apr 26, 2010 8.547 8.600 8.379 8.417 86,131 -0.10(-1.17%)
Apr 23, 2010 8.486 8.516 8.180 8.516 150,043 +0.05(+0.63%)
Apr 22, 2010 8.256 8.470 8.057 8.463 85,939 +0.11(+1.28%)
Apr 21, 2010 8.340 8.417 8.195 8.356 119,707 +0.02(+0.18%)
Apr 20, 2010 8.256 8.379 8.118 8.340 98,169 +0.11(+1.30%)
Apr 19, 2010 8.118 8.271 7.767 8.233 127,998 +0.15(+1.89%)
Apr 16, 2010 8.271 8.417 7.935 8.080 126,479 -0.20(-2.40%)
Apr 15, 2010 8.218 8.302 8.080 8.279 117,420 +0.08(+0.93%)
Apr 14, 2010 8.080 8.241 7.912 8.203 93,664 +0.15(+1.90%)
Apr 13, 2010 7.896 8.103 7.843 8.050 82,591 +0.09(+1.15%)
Apr 12, 2010 8.034 8.057 7.835 7.958 127,697 -0.14(-1.70%)
Apr 09, 2010 8.134 8.210 7.942 8.095 69,479 -0.07(-0.84%)
Apr 08, 2010 7.912 8.180 7.820 8.164 137,374 +0.23(+2.89%)
Apr 07, 2010 8.034 8.187 7.896 7.935 140,029 -0.15(-1.89%)
Apr 06, 2010 8.356 8.440 7.973 8.088 156,936 +0.11(+1.34%)
Apr 05, 2010 8.034 8.447 7.896 7.981 252,267 +0.02(+0.19%)
Apr 01, 2010 7.690 7.965 7.965 7.965 225,964 +0.37(+4.94%)
Mar 31, 2010 7.919 7.942 7.590 7.590 234,971 -0.38(-4.80%)
Mar 30, 2010 8.103 8.218 7.935 7.973 130,145 -0.15(-1.79%)
Mar 29, 2010 8.333 8.470 8.050 8.118 165,658 -0.15(-1.85%)
Mar 26, 2010 8.447 8.616 8.226 8.271 175,339 -0.10(-1.19%)
Mar 25, 2010 8.532 8.562 8.356 8.371 235,221 -0.05(-0.64%)
Mar 24, 2010 8.210 8.478 8.080 8.424 387,470 +0.21(+2.61%)
Mar 23, 2010 7.866 8.264 7.835 8.210 376,350 +0.42(+5.40%)
Mar 22, 2010 7.269 7.805 7.269 7.789 198,029 +0.48(+6.60%)
Mar 19, 2010 7.361 7.407 7.193 7.307 321,768 -0.03(-0.42%)
Mar 18, 2010 7.384 7.414 7.193 7.338 136,858 +0.02(+0.31%)
Mar 17, 2010 7.346 7.552 7.200 7.315 186,553 -0.01(-0.10%)
Mar 16, 2010 7.300 7.338 7.177 7.323 241,946 +0.04(+0.53%)
Mar 15, 2010 7.330 7.353 7.261 7.284 337,506 -0.35(-4.61%)
Mar 12, 2010 7.858 7.866 7.636 7.636 335,244 -0.17(-2.16%)
Mar 11, 2010 7.621 7.858 7.499 7.805 242,716 +0.08(+0.99%)
Mar 10, 2010 7.896 8.072 7.667 7.728 334,006 -0.06(-0.79%)
Mar 09, 2010 7.774 8.126 7.599 7.789 339,854 +0.02(+0.20%)
Mar 08, 2010 8.088 8.088 7.751 7.774 337,346 -0.27(-3.33%)
Mar 05, 2010 7.047 8.226 7.047 8.042 1,108,465 +1.43(+21.64%)
Mar 04, 2010 6.642 6.764 6.443 6.611 205,045 -0.04(-0.58%)
Mar 03, 2010 6.680 6.741 6.535 6.649 136,905 -0.01(-0.12%)
Mar 02, 2010 6.550 6.688 6.404 6.657 154,526 +0.19(+2.96%)
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.