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

Standard Motor Products (NY: SMP )

32.14 -0.03 (-0.09%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 3, 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 31, 2007 6.430 6.502 6.202 6.202 178,535 -0.12(-1.92%)
Dec 28, 2007 6.567 6.757 6.309 6.324 155,744 -0.21(-3.26%)
Dec 27, 2007 7.228 7.243 6.537 6.537 142,049 -0.64(-8.90%)
Dec 26, 2007 7.221 7.297 6.932 7.175 219,715 -0.03(-0.42%)
Dec 24, 2007 6.765 7.213 6.719 7.205 100,878 +0.44(+6.52%)
Dec 21, 2007 6.438 6.765 6.286 6.765 384,371 +0.47(+7.49%)
Dec 20, 2007 6.027 6.331 5.951 6.293 151,788 +0.42(+7.12%)
Dec 19, 2007 5.777 5.944 5.777 5.875 135,513 +0.10(+1.71%)
Dec 18, 2007 5.853 5.853 5.739 5.777 157,353 +0.01(+0.13%)
Dec 17, 2007 5.860 5.868 5.708 5.769 121,567 -0.11(-1.94%)
Dec 14, 2007 6.043 6.096 5.868 5.883 99,437 -0.29(-4.68%)
Dec 13, 2007 6.217 6.217 6.058 6.172 81,992 +0.02(+0.25%)
Dec 12, 2007 6.088 6.271 6.081 6.157 105,253 +0.06(+1.00%)
Dec 11, 2007 6.309 6.385 6.081 6.096 166,299 -0.17(-2.79%)
Dec 10, 2007 6.286 6.423 6.149 6.271 196,757 +0.02(+0.24%)
Dec 07, 2007 6.012 6.286 6.012 6.255 181,982 +0.25(+4.18%)
Dec 06, 2007 5.670 6.073 5.670 6.005 184,466 +0.33(+5.76%)
Dec 05, 2007 5.701 5.807 5.663 5.678 127,882 +0.04(+0.67%)
Dec 04, 2007 5.640 5.754 5.640 5.640 166,036 -0.06(-1.07%)
Dec 03, 2007 5.663 5.875 5.587 5.701 232,859 +0.07(+1.21%)
Nov 30, 2007 5.906 5.982 5.609 5.632 299,445 -0.14(-2.50%)
Nov 29, 2007 6.081 6.263 5.739 5.777 169,569 -0.31(-5.12%)
Nov 28, 2007 5.868 6.119 5.815 6.088 173,799 +0.36(+6.37%)
Nov 27, 2007 5.640 5.777 5.625 5.723 97,951 +0.11(+2.03%)
Nov 26, 2007 5.815 5.936 5.594 5.609 164,050 -0.24(-4.03%)
Nov 23, 2007 5.936 5.936 5.777 5.845 117,357 +0.10(+1.72%)
Nov 21, 2007 5.693 5.822 5.663 5.746 88,544 -0.02(-0.26%)
Nov 20, 2007 5.746 5.929 5.640 5.761 189,060 +0.01(+0.13%)
Nov 19, 2007 5.929 5.929 5.708 5.754 145,630 -0.10(-1.69%)
Nov 16, 2007 5.944 5.982 5.792 5.853 177,351 -0.06(-1.03%)
Nov 15, 2007 5.944 6.005 5.853 5.913 137,750 -0.08(-1.27%)
Nov 14, 2007 6.096 6.141 5.951 5.989 88,412 -0.08(-1.25%)
Nov 13, 2007 6.035 6.187 5.891 6.065 193,665 +0.04(+0.63%)
Nov 12, 2007 6.012 6.157 6.005 6.027 195,770 -0.01(-0.13%)
Nov 09, 2007 6.050 6.103 5.997 6.035 190,902 -0.10(-1.61%)
Nov 08, 2007 6.020 6.179 5.967 6.134 154,590 +0.15(+2.54%)
Nov 07, 2007 5.967 6.088 5.921 5.982 208,138 -0.02(-0.38%)
Nov 06, 2007 6.157 6.430 5.936 6.005 189,324 -0.13(-2.11%)
Nov 05, 2007 6.141 6.347 6.111 6.134 121,172 -0.05(-0.86%)
Nov 02, 2007 6.043 6.225 5.845 6.187 254,844 +0.18(+3.04%)
Nov 01, 2007 6.316 6.392 6.005 6.005 325,626 -0.35(-5.50%)
Oct 31, 2007 6.613 6.841 6.309 6.354 379,437 -0.24(-3.69%)
Oct 30, 2007 6.993 7.061 6.521 6.597 334,704 +0.02(+0.23%)
Oct 29, 2007 6.195 6.727 6.195 6.582 401,014 +0.41(+6.65%)
Oct 26, 2007 6.172 6.255 6.005 6.172 174,983 +0.08(+1.37%)
Oct 25, 2007 6.119 6.347 6.088 6.088 232,872 -0.02(-0.37%)
Oct 24, 2007 6.347 6.407 6.073 6.111 235,503 -0.24(-3.71%)
Oct 23, 2007 6.567 6.643 6.271 6.347 241,819 -0.08(-1.18%)
Oct 22, 2007 6.491 6.552 6.347 6.423 175,246 -0.17(-2.54%)
Oct 19, 2007 6.894 6.909 6.590 6.590 212,216 -0.33(-4.73%)
Oct 18, 2007 6.901 6.993 6.825 6.917 104,332 +0.02(+0.33%)
Oct 17, 2007 6.848 6.917 6.529 6.894 189,850 +0.11(+1.57%)
Oct 16, 2007 6.886 6.993 6.787 6.787 161,958 -0.11(-1.65%)
Oct 15, 2007 7.236 7.236 6.863 6.901 120,514 -0.30(-4.22%)
Oct 12, 2007 7.259 7.396 7.114 7.205 180,509 -0.02(-0.21%)
Oct 11, 2007 7.312 7.365 7.183 7.221 189,455 -0.06(-0.83%)
Oct 10, 2007 7.411 7.434 7.183 7.281 225,241 -0.14(-1.94%)
Oct 09, 2007 7.221 7.426 7.190 7.426 170,773 +0.26(+3.61%)
Oct 08, 2007 7.388 7.449 7.167 7.167 206,953 -0.22(-2.98%)
Oct 05, 2007 7.335 7.449 7.221 7.388 184,719 +0.13(+1.78%)
Oct 04, 2007 7.357 7.373 7.183 7.259 148,275 -0.08(-1.14%)
Oct 03, 2007 7.707 7.760 7.319 7.342 214,847 -0.37(-4.83%)
Oct 02, 2007 7.563 7.791 7.365 7.715 240,503 +0.15(+2.01%)
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.