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: 4:10 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 (%)
May 24, 2011 10.72 10.90 10.61 10.73 144,760 +0.11(+1.03%)
May 23, 2011 10.52 10.79 10.39 10.62 166,760 -0.16(-1.51%)
May 20, 2011 10.68 11.00 10.30 10.79 244,579 +0.11(+1.02%)
May 19, 2011 11.52 11.52 10.59 10.68 455,089 -0.76(-6.66%)
May 18, 2011 11.38 11.50 11.21 11.44 243,786 +0.13(+1.17%)
May 17, 2011 10.76 11.56 10.76 11.31 298,786 +0.50(+4.60%)
May 16, 2011 11.13 11.27 10.80 10.81 136,585 -0.39(-3.47%)
May 13, 2011 11.57 11.58 11.14 11.20 112,574 -0.32(-2.77%)
May 12, 2011 10.92 11.53 10.77 11.52 164,439 +0.56(+5.11%)
May 11, 2011 11.03 11.04 10.85 10.96 119,436 -0.10(-0.91%)
May 10, 2011 10.97 11.10 10.92 11.06 147,563 +0.15(+1.42%)
May 09, 2011 10.99 11.03 10.73 10.90 156,005 +0.01(+0.07%)
May 06, 2011 10.91 10.98 10.72 10.89 140,851 +0.15(+1.44%)
May 05, 2011 10.72 10.94 10.59 10.74 221,408 -0.08(-0.72%)
May 04, 2011 10.69 11.10 10.64 10.82 254,507 +0.18(+1.67%)
May 03, 2011 10.83 10.83 10.45 10.64 136,271 -0.15(-1.36%)
May 02, 2011 10.83 10.83 10.79 10.79 146,359 -0.24(-2.17%)
Apr 29, 2011 10.87 11.14 10.74 11.03 143,782 +0.16(+1.50%)
Apr 28, 2011 10.63 10.86 10.59 10.86 49,267 +0.19(+1.74%)
Apr 27, 2011 10.74 10.76 10.34 10.68 138,616 -0.22(-1.99%)
Apr 26, 2011 10.46 10.93 10.43 10.89 135,314 +0.50(+4.76%)
Apr 25, 2011 10.19 10.41 10.18 10.40 135,783 +0.02(+0.15%)
Apr 21, 2011 10.26 10.43 10.06 10.38 91,974 +0.18(+1.74%)
Apr 20, 2011 10.12 10.23 10.01 10.21 76,330 +0.29(+2.97%)
Apr 19, 2011 9.982 10.17 9.812 9.912 74,439 -0.06(-0.62%)
Apr 18, 2011 9.750 10.01 9.672 9.974 104,280 -0.02(-0.15%)
Apr 15, 2011 10.14 10.14 9.827 9.990 153,339 -0.17(-1.68%)
Apr 14, 2011 9.727 10.28 9.549 10.16 136,071 +0.33(+3.30%)
Apr 13, 2011 10.14 10.21 9.750 9.835 110,868 -0.13(-1.32%)
Apr 12, 2011 10.15 10.15 9.796 9.966 108,195 -0.27(-2.65%)
Apr 11, 2011 10.76 10.83 10.15 10.24 125,383 -0.47(-4.41%)
Apr 08, 2011 11.03 11.05 10.66 10.71 126,022 -0.30(-2.74%)
Apr 07, 2011 10.72 11.03 10.66 11.01 125,875 +0.32(+2.97%)
Apr 06, 2011 10.79 10.89 10.66 10.69 51,201 -0.05(-0.43%)
Apr 05, 2011 10.73 10.96 10.64 10.74 89,305 +0.01(+0.07%)
Apr 04, 2011 10.50 10.76 10.42 10.73 130,144 +0.22(+2.14%)
Apr 01, 2011 10.79 11.00 10.41 10.51 170,221 -0.19(-1.81%)
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%)
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.