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

Standard Motor Products (NY: SMP )

32.54 -0.13 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 31, 2010 6.676 6.970 6.598 6.676 1,163 -0.15(-2.15%)
Aug 30, 2010 7.093 7.132 6.815 6.823 169,315 -0.12(-1.78%)
Aug 27, 2010 7.132 7.271 6.830 6.946 320,124 -0.15(-2.07%)
Aug 26, 2010 7.101 7.387 7.078 7.093 305,715 +0.02(+0.33%)
Aug 25, 2010 6.707 7.117 6.560 7.070 554 +0.30(+4.46%)
Aug 24, 2010 6.583 6.931 6.482 6.768 2,250 +0.07(+1.04%)
Aug 23, 2010 7.001 7.171 6.691 6.699 239,400 -0.20(-2.91%)
Aug 20, 2010 6.923 6.954 6.614 6.900 252,083 -0.10(-1.44%)
Aug 19, 2010 7.449 7.503 6.931 7.001 1,932 -0.52(-6.89%)
Aug 18, 2010 7.503 7.673 7.364 7.519 8,574 -0.03(-0.41%)
Aug 17, 2010 7.542 7.658 7.372 7.550 1,335 +0.16(+2.20%)
Aug 16, 2010 7.395 7.612 7.199 7.387 129,636 -0.05(-0.73%)
Aug 13, 2010 7.441 7.496 7.209 7.441 167,136 +0.11(+1.48%)
Aug 12, 2010 7.240 7.534 7.109 7.333 195,501 +0.06(+0.85%)
Aug 11, 2010 7.712 7.735 7.233 7.271 251,721 -0.62(-7.84%)
Aug 10, 2010 8.175 8.175 7.743 7.890 231,290 -0.32(-3.94%)
Aug 09, 2010 8.121 8.263 7.998 8.213 174,037 +0.23(+2.89%)
Aug 06, 2010 7.982 8.121 7.690 7.982 285,731 -0.02(-0.19%)
Aug 05, 2010 7.913 8.159 7.867 7.998 290,572 -0.09(-1.14%)
Aug 04, 2010 7.967 8.183 7.936 8.090 268,896 +0.18(+2.24%)
Aug 03, 2010 7.659 7.959 7.628 7.913 474,000 +0.12(+1.48%)
Aug 02, 2010 7.998 7.998 7.675 7.798 657,872 +0.25(+3.37%)
Jul 30, 2010 7.544 7.567 7.082 7.544 332,282 +0.23(+3.16%)
Jul 29, 2010 7.059 7.359 7.051 7.313 368,383 +0.28(+4.05%)
Jul 28, 2010 7.028 7.236 7.013 7.028 902 -0.20(-2.77%)
Jul 27, 2010 7.397 7.428 7.197 7.228 224,713 -0.20(-2.69%)
Jul 26, 2010 7.444 7.505 7.190 7.428 245,163 -0.04(-0.52%)
Jul 23, 2010 7.151 7.505 7.113 7.467 335,557 +0.27(+3.74%)
Jul 22, 2010 6.989 7.305 6.989 7.197 354,503 +0.35(+5.17%)
Jul 21, 2010 7.074 7.228 6.835 6.843 209,998 -0.16(-2.31%)
Jul 20, 2010 6.581 7.013 6.389 7.005 300,312 +0.30(+4.48%)
Jul 19, 2010 6.697 6.928 6.451 6.705 196,670 +0.07(+1.04%)
Jul 16, 2010 6.635 7.097 6.581 6.635 367,676 -0.52(-7.21%)
Jul 15, 2010 6.989 7.213 6.697 7.151 287,918 +0.15(+2.20%)
Jul 14, 2010 6.936 7.151 6.820 6.997 323,499 -0.01(-0.11%)
Jul 13, 2010 7.005 7.082 6.581 7.005 2,207 +0.59(+9.11%)
Jul 12, 2010 6.481 6.651 6.289 6.420 234,804 -0.12(-1.88%)
Jul 09, 2010 6.543 6.543 6.050 6.543 217,028 +0.29(+4.68%)
Jul 08, 2010 6.250 6.335 5.850 6.250 670 +0.16(+2.65%)
Jul 07, 2010 5.866 6.127 5.750 6.089 397,570 +0.27(+4.63%)
Jul 06, 2010 5.819 6.327 5.742 5.819 1,128 -0.02(-0.26%)
Jul 02, 2010 5.835 6.112 5.773 5.835 239,989 -0.07(-1.17%)
Jul 01, 2010 6.212 6.266 5.681 5.904 368,744 -0.31(-4.96%)
Jun 30, 2010 6.212 6.343 5.935 6.212 1,770 +0.23(+3.86%)
Jun 29, 2010 6.004 6.120 5.781 5.981 129 -0.32(-5.01%)
Jun 25, 2010 6.297 6.543 6.035 6.297 791,976 +0.22(+3.54%)
Jun 24, 2010 6.189 6.243 6.012 6.081 534,605 -0.16(-2.59%)
Jun 23, 2010 6.327 6.443 6.158 6.243 366,538 -0.12(-1.93%)
Jun 22, 2010 6.366 6.674 6.343 6.366 606 -0.22(-3.39%)
Jun 21, 2010 7.190 7.305 6.512 6.589 376,911 -0.45(-6.35%)
Jun 18, 2010 7.036 7.082 6.651 7.036 386,518 +0.16(+2.35%)
Jun 17, 2010 6.951 6.966 6.605 6.874 336,070 -0.08(-1.22%)
Jun 16, 2010 7.005 7.228 6.928 6.959 283,003 -0.09(-1.31%)
Jun 15, 2010 7.051 7.059 6.612 7.051 1,054 +0.38(+5.65%)
Jun 14, 2010 6.512 6.851 6.489 6.674 369,940 +0.13(+2.00%)
Jun 11, 2010 6.135 6.543 6.081 6.543 271,585 +0.37(+5.99%)
Jun 10, 2010 6.173 6.250 6.020 6.173 979 +0.23(+3.89%)
Jun 09, 2010 5.550 6.166 5.535 5.943 421,750 +0.47(+8.58%)
Jun 08, 2010 5.681 5.781 5.411 5.473 478,072 -0.14(-2.47%)
Jun 07, 2010 5.943 5.989 5.558 5.612 372,448 -0.29(-4.95%)
Jun 04, 2010 5.904 6.312 5.835 5.904 430,171 -0.44(-6.92%)
Jun 03, 2010 6.127 6.435 6.081 6.343 324,951 +0.19(+3.13%)
Jun 02, 2010 6.150 6.227 6.020 6.150 453,398 +0.04(+0.63%)
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.