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: 7:00 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 (%)
Aug 31, 2010 6.615 6.906 6.538 6.615 1,174 -0.15(-2.15%)
Aug 30, 2010 7.029 7.067 6.753 6.761 170,865 -0.12(-1.78%)
Aug 27, 2010 7.067 7.205 6.768 6.883 323,053 -0.15(-2.07%)
Aug 26, 2010 7.037 7.320 7.014 7.029 308,512 +0.02(+0.33%)
Aug 25, 2010 6.646 7.052 6.501 7.006 559 +0.30(+4.46%)
Aug 24, 2010 6.523 6.868 6.423 6.707 2,271 +0.07(+1.04%)
Aug 23, 2010 6.937 7.106 6.630 6.638 241,590 -0.20(-2.91%)
Aug 20, 2010 6.860 6.891 6.554 6.837 254,390 -0.10(-1.44%)
Aug 19, 2010 7.382 7.435 6.868 6.937 1,950 -0.51(-6.89%)
Aug 18, 2010 7.435 7.604 7.297 7.451 8,653 -0.03(-0.41%)
Aug 17, 2010 7.474 7.589 7.305 7.481 1,347 +0.16(+2.20%)
Aug 16, 2010 7.328 7.543 7.134 7.320 130,823 -0.05(-0.73%)
Aug 13, 2010 7.374 7.428 7.144 7.374 168,665 +0.11(+1.48%)
Aug 12, 2010 7.175 7.466 7.044 7.267 197,290 +0.06(+0.85%)
Aug 11, 2010 7.642 7.665 7.167 7.205 254,024 -0.61(-7.84%)
Aug 10, 2010 8.101 8.101 7.673 7.819 233,406 -0.32(-3.94%)
Aug 09, 2010 8.047 8.188 7.925 8.139 175,630 +0.23(+2.89%)
Aug 06, 2010 7.910 8.047 7.620 7.910 288,346 -0.02(-0.19%)
Aug 05, 2010 7.841 8.086 7.796 7.925 293,231 -0.09(-1.14%)
Aug 04, 2010 7.895 8.108 7.864 8.017 271,357 +0.18(+2.24%)
Aug 03, 2010 7.590 7.887 7.559 7.841 478,337 +0.11(+1.48%)
Aug 02, 2010 7.925 7.925 7.605 7.727 663,891 +0.25(+3.37%)
Jul 30, 2010 7.475 7.498 7.018 7.475 335,322 +0.23(+3.16%)
Jul 29, 2010 6.995 7.292 6.987 7.246 371,754 +0.28(+4.05%)
Jul 28, 2010 6.964 7.170 6.949 6.964 911 -0.20(-2.77%)
Jul 27, 2010 7.330 7.361 7.132 7.163 226,769 -0.20(-2.69%)
Jul 26, 2010 7.376 7.437 7.124 7.361 247,406 -0.04(-0.52%)
Jul 23, 2010 7.086 7.437 7.048 7.399 338,627 +0.27(+3.74%)
Jul 22, 2010 6.926 7.239 6.926 7.132 357,747 +0.35(+5.17%)
Jul 21, 2010 7.010 7.163 6.774 6.781 211,919 -0.16(-2.31%)
Jul 20, 2010 6.522 6.949 6.331 6.941 303,060 +0.30(+4.48%)
Jul 19, 2010 6.636 6.865 6.392 6.644 198,470 +0.07(+1.04%)
Jul 16, 2010 6.575 7.033 6.522 6.575 371,040 -0.51(-7.21%)
Jul 15, 2010 6.926 7.147 6.636 7.086 290,552 +0.15(+2.20%)
Jul 14, 2010 6.873 7.086 6.758 6.934 326,459 -0.01(-0.11%)
Jul 13, 2010 6.941 7.018 6.522 6.941 2,227 +0.58(+9.11%)
Jul 12, 2010 6.423 6.590 6.232 6.362 236,953 -0.12(-1.88%)
Jul 09, 2010 6.484 6.484 5.995 6.484 219,014 +0.29(+4.68%)
Jul 08, 2010 6.194 6.278 5.797 6.194 676 +0.16(+2.65%)
Jul 07, 2010 5.812 6.072 5.698 6.034 401,207 +0.27(+4.63%)
Jul 06, 2010 5.767 6.270 5.690 5.767 1,139 -0.02(-0.26%)
Jul 02, 2010 5.782 6.057 5.721 5.782 242,185 -0.07(-1.17%)
Jul 01, 2010 6.156 6.209 5.629 5.851 372,118 -0.31(-4.96%)
Jun 30, 2010 6.156 6.285 5.881 6.156 1,786 +0.23(+3.86%)
Jun 29, 2010 5.950 6.064 5.729 5.927 131 -0.31(-5.01%)
Jun 25, 2010 6.240 6.484 5.980 6.240 799,223 +0.21(+3.54%)
Jun 24, 2010 6.133 6.186 5.957 6.026 539,497 -0.16(-2.59%)
Jun 23, 2010 6.270 6.385 6.102 6.186 369,892 -0.12(-1.93%)
Jun 22, 2010 6.308 6.613 6.285 6.308 612 -0.22(-3.39%)
Jun 21, 2010 7.124 7.239 6.453 6.529 380,360 -0.44(-6.35%)
Jun 18, 2010 6.972 7.018 6.590 6.972 390,055 +0.16(+2.35%)
Jun 17, 2010 6.888 6.903 6.545 6.812 339,145 -0.08(-1.22%)
Jun 16, 2010 6.941 7.163 6.865 6.896 285,593 -0.09(-1.31%)
Jun 15, 2010 6.987 6.995 6.552 6.987 1,064 +0.37(+5.65%)
Jun 14, 2010 6.453 6.789 6.430 6.613 373,325 +0.13(+2.00%)
Jun 11, 2010 6.079 6.484 6.026 6.484 274,071 +0.37(+5.98%)
Jun 10, 2010 6.118 6.194 5.965 6.118 988 +0.23(+3.89%)
Jun 09, 2010 5.500 6.110 5.484 5.889 425,609 +0.47(+8.58%)
Jun 08, 2010 5.629 5.729 5.362 5.423 482,447 -0.14(-2.47%)
Jun 07, 2010 5.889 5.934 5.507 5.561 375,856 -0.29(-4.95%)
Jun 04, 2010 5.851 6.255 5.782 5.851 434,107 -0.43(-6.92%)
Jun 03, 2010 6.072 6.377 6.026 6.285 327,925 +0.19(+3.13%)
Jun 02, 2010 6.095 6.171 5.965 6.095 457,547 +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.