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

Standard Motor Products (NY: SMP )

32.46 +0.02 (+0.06%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 7, 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 (%)
Jul 31, 2009 8.741 8.916 8.482 8.490 160,358 -0.35(-3.96%)
Jul 30, 2009 8.406 8.885 8.338 8.840 171,962 +0.58(+6.99%)
Jul 29, 2009 8.612 8.657 8.224 8.262 108,392 -0.35(-4.06%)
Jul 28, 2009 8.703 8.931 8.315 8.612 204,401 -0.24(-2.66%)
Jul 27, 2009 8.710 9.030 8.437 8.847 363,625 +0.24(+2.83%)
Jul 24, 2009 8.444 8.733 7.631 8.604 614 +0.08(+0.98%)
Jul 23, 2009 8.346 8.551 8.171 8.520 197,798 +0.17(+2.09%)
Jul 22, 2009 7.844 8.353 7.662 8.346 249,665 +0.42(+5.27%)
Jul 21, 2009 8.209 8.247 7.829 7.928 234,410 -0.25(-3.07%)
Jul 20, 2009 8.042 8.277 7.836 8.178 366,104 +0.15(+1.89%)
Jul 17, 2009 7.525 8.026 7.441 8.026 330,013 +0.53(+7.10%)
Jul 16, 2009 7.213 7.517 7.137 7.494 308,860 +0.28(+3.90%)
Jul 15, 2009 6.993 7.213 6.894 7.213 291,194 +0.30(+4.40%)
Jul 14, 2009 6.643 6.993 6.556 6.909 199,070 +0.30(+4.48%)
Jul 13, 2009 6.582 6.772 6.483 6.613 191,530 +0.07(+1.05%)
Jul 10, 2009 6.233 6.552 6.233 6.544 143,575 +0.26(+4.11%)
Jul 09, 2009 6.278 6.499 6.195 6.286 167,985 +0.07(+1.10%)
Jul 08, 2009 6.377 6.552 5.989 6.217 197,408 -0.15(-2.39%)
Jul 07, 2009 6.613 6.711 6.362 6.369 179,180 -0.21(-3.23%)
Jul 06, 2009 6.445 6.613 6.293 6.582 284,345 +0.03(+0.46%)
Jul 02, 2009 6.529 6.711 6.168 6.552 274,952 -0.22(-3.25%)
Jul 01, 2009 6.354 6.780 6.248 6.772 233,422 +0.49(+7.74%)
Jun 30, 2009 6.362 6.552 6.149 6.286 222,255 -0.09(-1.43%)
Jun 29, 2009 6.043 6.407 5.875 6.377 400,848 +0.21(+3.33%)
Jun 26, 2009 5.282 6.187 5.237 6.172 2,594,783 +0.89(+16.83%)
Jun 25, 2009 5.016 5.282 5.016 5.282 195,309 +0.27(+5.46%)
Jun 24, 2009 4.690 5.016 4.606 5.009 110,231 +0.38(+8.21%)
Jun 23, 2009 5.085 5.085 4.598 4.629 143,060 -0.43(-8.56%)
Jun 22, 2009 5.077 5.168 4.902 5.062 145,059 -0.11(-2.06%)
Jun 19, 2009 5.229 5.435 5.130 5.168 201,291 +0.22(+4.45%)
Jun 18, 2009 4.325 4.948 4.173 4.948 176,125 +0.62(+14.21%)
Jun 17, 2009 5.191 5.229 4.013 4.332 496,275 -0.85(-16.42%)
Jun 16, 2009 5.100 5.351 5.092 5.184 214,761 +0.09(+1.79%)
Jun 15, 2009 5.123 5.207 5.016 5.092 56,180 -0.19(-3.60%)
Jun 12, 2009 5.260 5.298 5.153 5.282 55,246 -0.02(-0.29%)
Jun 11, 2009 5.024 5.298 5.024 5.298 64,805 +0.27(+5.45%)
Jun 10, 2009 5.092 5.092 4.750 5.024 82,847 -0.03(-0.60%)
Jun 09, 2009 4.940 5.161 4.788 5.054 88,646 +0.11(+2.31%)
Jun 08, 2009 4.788 4.940 4.591 4.940 78,767 +0.09(+1.88%)
Jun 05, 2009 4.560 4.849 4.477 4.849 92,984 +0.31(+6.87%)
Jun 04, 2009 4.294 4.538 4.196 4.538 119,349 +0.22(+5.11%)
Jun 03, 2009 4.279 4.355 4.074 4.317 50,854 +0.02(+0.35%)
Jun 02, 2009 4.317 4.332 4.180 4.302 83,810 -0.03(-0.70%)
Jun 01, 2009 3.968 4.370 3.968 4.332 95,084 +0.33(+8.16%)
May 29, 2009 4.325 4.393 3.990 4.006 169,500 -0.30(-7.05%)
May 28, 2009 4.256 4.310 4.104 4.310 67,185 +0.05(+1.25%)
May 27, 2009 4.044 4.332 4.044 4.256 75,020 +0.27(+6.87%)
May 26, 2009 3.770 4.173 3.618 3.983 116,719 +0.06(+1.55%)
May 22, 2009 3.572 3.922 3.413 3.922 67,500 +0.35(+9.79%)
May 21, 2009 3.550 3.610 3.405 3.572 86,481 -0.02(-0.63%)
May 20, 2009 3.382 3.595 3.314 3.595 83,832 +0.21(+6.29%)
May 19, 2009 3.185 3.436 3.116 3.382 106,067 +0.11(+3.49%)
May 18, 2009 3.055 3.268 3.025 3.268 76,440 +0.20(+6.44%)
May 15, 2009 3.071 3.268 2.995 3.071 58,432 -0.01(-0.25%)
May 14, 2009 2.972 3.246 2.934 3.078 125,864 +0.08(+2.79%)
May 13, 2009 3.078 3.078 2.949 2.995 43,507 -0.09(-2.96%)
May 12, 2009 3.322 3.443 3.033 3.086 62,184 -0.17(-5.14%)
May 11, 2009 3.329 3.458 3.208 3.253 80,973 -0.09(-2.73%)
May 08, 2009 3.420 3.550 3.276 3.344 75,059 +0.00(+0.00%)
May 07, 2009 3.428 3.656 2.865 3.344 168,526 -0.18(-5.17%)
May 06, 2009 3.268 3.527 2.561 3.527 187,433 +0.07(+1.98%)
May 05, 2009 3.040 3.458 3.025 3.458 147,284 +0.34(+10.98%)
May 04, 2009 3.185 3.208 3.033 3.116 194,610 -0.04(-1.20%)
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.