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

Standard Motor Products (NY: SMP )

34.36 +1.00 (+3.00%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 73,116 -0.07(-0.66%)
Dec 28, 2006 10.98 11.09 10.92 10.93 145,268 -0.13(-1.18%)
Dec 27, 2006 10.98 11.38 10.97 11.06 111,055 +0.05(+0.46%)
Dec 26, 2006 10.81 11.05 10.81 11.01 99,604 +0.01(+0.13%)
Dec 22, 2006 11.06 11.18 11.00 11.00 115,193 -0.23(-2.07%)
Dec 21, 2006 10.81 11.24 10.77 11.23 159,063 +0.46(+4.24%)
Dec 20, 2006 10.38 10.84 10.36 10.77 149,544 +0.33(+3.19%)
Dec 19, 2006 10.15 10.51 10.12 10.44 161,685 +0.25(+2.42%)
Dec 18, 2006 10.21 10.26 10.10 10.19 162,788 -0.08(-0.78%)
Dec 15, 2006 10.25 10.29 10.17 10.27 145,682 +0.03(+0.28%)
Dec 14, 2006 10.04 10.26 10.02 10.24 220,592 +0.14(+1.36%)
Dec 13, 2006 10.24 10.24 10.10 10.10 76,289 -0.15(-1.48%)
Dec 12, 2006 10.08 10.26 10.04 10.26 218,523 +0.14(+1.43%)
Dec 11, 2006 10.17 10.17 10.09 10.11 102,639 -0.07(-0.64%)
Dec 08, 2006 10.18 10.29 10.14 10.18 255,771 +0.04(+0.43%)
Dec 07, 2006 10.25 10.30 10.11 10.13 56,838 -0.10(-0.99%)
Dec 06, 2006 10.22 10.25 10.09 10.24 75,324 +0.08(+0.78%)
Dec 05, 2006 10.28 10.28 10.09 10.16 96,845 -0.12(-1.20%)
Dec 04, 2006 10.02 10.32 10.00 10.28 244,872 +0.29(+2.90%)
Dec 01, 2006 9.887 10.12 9.677 9.989 90,775 +0.00(+0.00%)
Nov 30, 2006 9.568 9.989 9.561 9.989 180,171 +0.38(+3.92%)
Nov 29, 2006 9.387 9.735 9.373 9.612 106,088 +0.20(+2.08%)
Nov 28, 2006 9.641 9.641 9.358 9.416 64,839 -0.16(-1.67%)
Nov 27, 2006 9.641 9.684 9.467 9.575 81,118 -0.07(-0.68%)
Nov 24, 2006 9.757 9.757 9.547 9.641 41,524 -0.06(-0.60%)
Nov 22, 2006 9.923 10.00 9.641 9.699 107,192 -0.15(-1.55%)
Nov 21, 2006 9.684 9.880 9.661 9.851 216,177 +0.31(+3.27%)
Nov 20, 2006 9.677 9.836 9.445 9.539 115,607 -0.17(-1.72%)
Nov 17, 2006 9.351 9.742 9.271 9.706 193,139 +0.37(+3.96%)
Nov 16, 2006 9.097 9.336 9.083 9.336 142,371 +0.24(+2.63%)
Nov 15, 2006 9.039 9.148 8.916 9.097 104,709 +0.06(+0.64%)
Nov 14, 2006 8.749 9.039 8.713 9.039 101,260 +0.30(+3.40%)
Nov 13, 2006 8.952 8.952 8.662 8.742 96,155 -0.16(-1.79%)
Nov 10, 2006 8.517 8.923 8.495 8.901 95,190 +0.39(+4.60%)
Nov 09, 2006 8.880 8.880 8.474 8.510 184,309 -0.33(-3.77%)
Nov 08, 2006 8.720 9.061 8.698 8.843 161,133 +0.18(+2.09%)
Nov 07, 2006 8.546 8.727 8.430 8.662 131,886 +0.19(+2.22%)
Nov 06, 2006 7.611 8.561 7.611 8.474 161,409 +0.28(+3.45%)
Nov 03, 2006 7.988 8.336 7.988 8.191 174,377 +0.15(+1.89%)
Nov 02, 2006 8.068 8.118 7.916 8.039 206,520 -0.02(-0.27%)
Nov 01, 2006 8.068 8.278 8.010 8.061 369,585 +0.03(+0.36%)
Oct 31, 2006 7.945 8.213 7.829 8.032 368,481 +0.07(+0.91%)
Oct 30, 2006 9.402 9.402 6.924 7.959 1,078,958 -2.08(-20.72%)
Oct 27, 2006 9.967 10.24 9.938 10.04 142,233 -0.09(-0.93%)
Oct 26, 2006 9.974 10.26 9.967 10.13 264,186 +0.17(+1.67%)
Oct 25, 2006 9.706 9.967 9.695 9.967 226,800 +0.32(+3.31%)
Oct 24, 2006 9.452 9.670 9.329 9.648 138,646 +0.23(+2.46%)
Oct 23, 2006 9.242 9.452 9.228 9.416 102,639 +0.04(+0.46%)
Oct 20, 2006 9.402 9.423 9.177 9.373 130,506 -0.04(-0.46%)
Oct 19, 2006 9.655 9.655 9.213 9.416 185,413 -0.15(-1.59%)
Oct 18, 2006 9.380 9.776 9.242 9.568 292,054 +0.20(+2.17%)
Oct 17, 2006 9.228 9.373 9.191 9.365 270,256 +0.09(+1.02%)
Oct 16, 2006 9.257 9.293 9.170 9.271 154,511 +0.04(+0.47%)
Oct 13, 2006 9.220 9.264 9.133 9.228 168,582 +0.01(+0.08%)
Oct 12, 2006 8.952 9.249 8.829 9.220 132,990 +0.25(+2.75%)
Oct 11, 2006 9.061 9.075 8.713 8.974 79,738 -0.09(-0.96%)
Oct 10, 2006 9.242 9.380 8.894 9.061 185,965 -0.13(-1.42%)
Oct 09, 2006 8.597 9.242 8.517 9.191 374,827 +0.40(+4.53%)
Oct 06, 2006 8.807 8.901 8.771 8.793 127,195 -0.14(-1.54%)
Oct 05, 2006 8.814 8.945 8.800 8.930 105,398 +0.12(+1.40%)
Oct 04, 2006 8.880 8.880 8.771 8.807 98,087 -0.11(-1.22%)
Oct 03, 2006 8.843 8.916 8.698 8.916 226,800 +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.