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

Standard Motor Products (NY: SMP )

33.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Dec 29, 2006 10.95 11.22 10.85 10.86 73,108 -0.07(-0.66%)
Dec 28, 2006 10.98 11.09 10.93 10.93 145,251 -0.13(-1.18%)
Dec 27, 2006 10.98 11.38 10.98 11.06 111,042 +0.05(+0.46%)
Dec 26, 2006 10.82 11.06 10.82 11.01 99,593 +0.01(+0.13%)
Dec 22, 2006 11.06 11.18 11.00 11.00 115,180 -0.23(-2.07%)
Dec 21, 2006 10.82 11.24 10.77 11.23 159,046 +0.46(+4.24%)
Dec 20, 2006 10.38 10.84 10.36 10.77 149,528 +0.33(+3.19%)
Dec 19, 2006 10.15 10.51 10.12 10.44 161,666 +0.25(+2.42%)
Dec 18, 2006 10.21 10.26 10.11 10.19 162,770 -0.08(-0.78%)
Dec 15, 2006 10.25 10.29 10.17 10.27 145,665 +0.03(+0.28%)
Dec 14, 2006 10.04 10.26 10.03 10.24 220,567 +0.14(+1.36%)
Dec 13, 2006 10.24 10.24 10.10 10.11 76,281 -0.15(-1.48%)
Dec 12, 2006 10.08 10.26 10.04 10.26 218,498 +0.14(+1.43%)
Dec 11, 2006 10.17 10.17 10.09 10.11 102,628 -0.07(-0.64%)
Dec 08, 2006 10.19 10.29 10.14 10.18 255,742 +0.04(+0.43%)
Dec 07, 2006 10.25 10.30 10.11 10.13 56,831 -0.10(-0.99%)
Dec 06, 2006 10.22 10.25 10.09 10.24 75,315 +0.08(+0.79%)
Dec 05, 2006 10.28 10.28 10.09 10.16 96,834 -0.12(-1.20%)
Dec 04, 2006 10.02 10.32 10.00 10.28 244,845 +0.29(+2.90%)
Dec 01, 2006 9.888 10.12 9.678 9.990 90,765 +0.00(+0.00%)
Nov 30, 2006 9.569 9.990 9.562 9.990 180,151 +0.38(+3.92%)
Nov 29, 2006 9.388 9.736 9.374 9.613 106,076 +0.20(+2.08%)
Nov 28, 2006 9.642 9.642 9.359 9.417 64,832 -0.16(-1.67%)
Nov 27, 2006 9.642 9.685 9.468 9.577 81,109 -0.07(-0.68%)
Nov 24, 2006 9.758 9.758 9.548 9.642 41,520 -0.06(-0.60%)
Nov 22, 2006 9.925 10.00 9.642 9.700 107,180 -0.15(-1.55%)
Nov 21, 2006 9.685 9.881 9.662 9.852 216,153 +0.31(+3.27%)
Nov 20, 2006 9.678 9.838 9.446 9.540 115,594 -0.17(-1.72%)
Nov 17, 2006 9.352 9.743 9.272 9.707 193,117 +0.37(+3.96%)
Nov 16, 2006 9.098 9.337 9.084 9.337 142,355 +0.24(+2.63%)
Nov 15, 2006 9.040 9.149 8.917 9.098 104,697 +0.06(+0.64%)
Nov 14, 2006 8.750 9.040 8.714 9.040 101,248 +0.30(+3.40%)
Nov 13, 2006 8.953 8.953 8.663 8.743 96,144 -0.16(-1.79%)
Nov 10, 2006 8.518 8.924 8.496 8.902 95,179 +0.39(+4.60%)
Nov 09, 2006 8.881 8.881 8.475 8.511 184,289 -0.33(-3.77%)
Nov 08, 2006 8.721 9.062 8.699 8.844 161,115 +0.18(+2.09%)
Nov 07, 2006 8.547 8.728 8.431 8.663 131,871 +0.19(+2.22%)
Nov 06, 2006 7.612 8.562 7.612 8.475 161,391 +0.28(+3.45%)
Nov 03, 2006 7.989 8.337 7.989 8.192 174,357 +0.15(+1.89%)
Nov 02, 2006 8.069 8.119 7.916 8.040 206,497 -0.02(-0.27%)
Nov 01, 2006 8.069 8.279 8.011 8.061 369,544 +0.03(+0.36%)
Oct 31, 2006 7.945 8.214 7.829 8.032 368,440 +0.07(+0.91%)
Oct 30, 2006 9.403 9.403 6.925 7.960 1,078,837 -2.08(-20.72%)
Oct 27, 2006 9.968 10.24 9.939 10.04 142,217 -0.09(-0.93%)
Oct 26, 2006 9.975 10.26 9.968 10.13 264,157 +0.17(+1.67%)
Oct 25, 2006 9.707 9.968 9.696 9.968 226,775 +0.32(+3.31%)
Oct 24, 2006 9.453 9.671 9.330 9.649 138,630 +0.23(+2.46%)
Oct 23, 2006 9.243 9.453 9.229 9.417 102,628 +0.04(+0.46%)
Oct 20, 2006 9.403 9.424 9.178 9.374 130,492 -0.04(-0.46%)
Oct 19, 2006 9.656 9.656 9.214 9.417 185,392 -0.15(-1.59%)
Oct 18, 2006 9.381 9.777 9.243 9.569 292,021 +0.20(+2.17%)
Oct 17, 2006 9.229 9.374 9.192 9.366 270,226 +0.09(+1.02%)
Oct 16, 2006 9.258 9.294 9.171 9.272 154,494 +0.04(+0.47%)
Oct 13, 2006 9.221 9.265 9.134 9.229 168,564 +0.01(+0.08%)
Oct 12, 2006 8.953 9.250 8.830 9.221 132,975 +0.25(+2.75%)
Oct 11, 2006 9.062 9.076 8.714 8.975 79,729 -0.09(-0.96%)
Oct 10, 2006 9.243 9.381 8.895 9.062 185,944 -0.13(-1.42%)
Oct 09, 2006 8.598 9.243 8.518 9.192 374,785 +0.40(+4.53%)
Oct 06, 2006 8.808 8.902 8.772 8.794 127,181 -0.14(-1.54%)
Oct 05, 2006 8.815 8.946 8.801 8.931 105,386 +0.12(+1.40%)
Oct 04, 2006 8.881 8.881 8.772 8.808 98,076 -0.11(-1.22%)
Oct 03, 2006 8.844 8.917 8.699 8.917 226,775 +0.10(+1.15%)
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.