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

Standard Motor Products (NY: SMP )

34.20 +0.84 (+2.52%)
Streaming Delayed Price Updated: 11:33 AM 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 31, 2010 10.39 10.64 10.36 10.44 87,694 -0.02(-0.15%)
Dec 30, 2010 10.55 10.72 10.45 10.45 62,047 -0.14(-1.30%)
Dec 29, 2010 10.67 10.72 10.54 10.59 82,456 -0.06(-0.57%)
Dec 28, 2010 10.84 10.84 10.61 10.65 103,928 -0.14(-1.34%)
Dec 27, 2010 10.43 10.86 10.32 10.80 100,359 +0.30(+2.90%)
Dec 23, 2010 10.54 10.63 10.45 10.49 54,411 -0.03(-0.29%)
Dec 22, 2010 10.52 10.58 10.29 10.52 129,451 +0.02(+0.14%)
Dec 21, 2010 10.54 10.65 10.44 10.51 97,980 +0.03(+0.29%)
Dec 20, 2010 10.29 10.61 9.967 10.48 210,295 +0.21(+2.08%)
Dec 17, 2010 10.46 10.54 9.952 10.26 250,306 -0.23(-2.18%)
Dec 16, 2010 9.890 10.52 9.730 10.49 178,154 +0.59(+6.00%)
Dec 15, 2010 10.39 10.51 9.781 9.898 201,080 -0.64(-6.07%)
Dec 14, 2010 10.53 10.58 10.41 10.54 185,224 +0.07(+0.65%)
Dec 13, 2010 10.62 10.66 10.33 10.47 156,229 -0.05(-0.43%)
Dec 10, 2010 10.42 10.52 10.22 10.52 112,233 +0.11(+1.03%)
Dec 09, 2010 10.20 10.48 10.10 10.41 151,665 +0.33(+3.25%)
Dec 08, 2010 10.16 10.49 10.07 10.08 373,920 -0.02(-0.23%)
Dec 07, 2010 10.32 10.32 9.990 10.10 162,734 -0.06(-0.60%)
Dec 06, 2010 9.967 10.16 9.875 10.16 192,966 +0.26(+2.62%)
Dec 03, 2010 9.829 9.959 9.669 9.906 99,530 +0.03(+0.31%)
Dec 02, 2010 9.837 9.906 9.753 9.875 96,361 +0.09(+0.93%)
Dec 01, 2010 9.822 9.890 9.601 9.784 103,146 +0.20(+2.07%)
Nov 30, 2010 9.418 9.609 9.233 9.586 192,567 +0.02(+0.16%)
Nov 29, 2010 9.319 9.769 8.953 9.570 263,984 +0.16(+1.70%)
Nov 26, 2010 9.464 9.700 9.388 9.410 82,524 -0.18(-1.91%)
Nov 24, 2010 9.327 9.593 9.593 9.593 152,441 +0.36(+3.88%)
Nov 23, 2010 9.563 9.563 9.084 9.235 244,076 -0.48(-4.94%)
Nov 22, 2010 9.578 9.802 9.525 9.715 185,558 +0.01(+0.08%)
Nov 19, 2010 9.829 9.982 9.669 9.708 171,723 -0.31(-3.12%)
Nov 18, 2010 9.997 10.17 9.929 10.02 165,250 +0.23(+2.33%)
Nov 17, 2010 10.03 10.13 9.738 9.791 138,508 -0.24(-2.36%)
Nov 16, 2010 10.13 10.13 9.868 10.03 233,684 -0.24(-2.30%)
Nov 15, 2010 10.16 10.39 10.15 10.26 222,683 +0.17(+1.66%)
Nov 12, 2010 10.16 10.39 10.03 10.10 165,117 -0.21(-2.00%)
Nov 11, 2010 10.15 10.35 10.10 10.30 126,860 +0.08(+0.82%)
Nov 10, 2010 10.13 10.23 9.960 10.22 164,120 +0.14(+1.36%)
Nov 09, 2010 10.04 10.34 9.997 10.08 314,372 -0.17(-1.70%)
Nov 08, 2010 9.982 10.35 9.876 10.26 412,583 +0.30(+3.05%)
Nov 05, 2010 9.944 10.07 9.785 9.952 265,137 +0.00(+0.00%)
Nov 04, 2010 9.595 9.952 9.299 9.952 345,772 +0.56(+5.98%)
Nov 03, 2010 9.140 9.481 8.920 9.390 301,950 +0.29(+3.17%)
Nov 02, 2010 8.343 9.208 8.343 9.102 614,661 +1.02(+12.58%)
Nov 01, 2010 8.107 8.312 7.857 8.085 187,833 +0.02(+0.19%)
Oct 29, 2010 8.016 8.092 7.940 8.069 100,727 +0.03(+0.38%)
Oct 28, 2010 8.487 8.487 8.024 8.039 120,987 -0.37(-4.42%)
Oct 27, 2010 8.320 8.487 8.183 8.411 248,895 +0.14(+1.74%)
Oct 25, 2010 8.176 8.335 8.176 8.267 145,834 +0.13(+1.59%)
Oct 22, 2010 8.153 8.153 7.963 8.138 80,013 +0.04(+0.47%)
Oct 21, 2010 8.176 8.293 7.826 8.100 129,679 +0.02(+0.28%)
Oct 20, 2010 7.948 8.305 7.872 8.077 173,075 +0.22(+2.80%)
Oct 19, 2010 7.978 8.335 7.781 7.857 220,483 -0.30(-3.72%)
Oct 18, 2010 7.993 8.221 7.986 8.160 79,395 +0.17(+2.19%)
Oct 15, 2010 8.419 8.419 7.872 7.986 180,914 -0.30(-3.66%)
Oct 14, 2010 8.130 8.464 8.047 8.289 254,283 +0.18(+2.25%)
Oct 13, 2010 8.456 8.464 8.085 8.107 269,102 -0.32(-3.78%)
Oct 12, 2010 8.297 8.464 8.107 8.426 203,529 +0.14(+1.65%)
Oct 11, 2010 8.122 8.358 8.085 8.289 234,025 +0.25(+3.12%)
Oct 08, 2010 8.039 8.077 7.796 8.039 139,478 +0.08(+1.05%)
Oct 07, 2010 8.320 8.320 7.834 7.955 188,872 -0.31(-3.76%)
Oct 06, 2010 8.236 8.267 8.069 8.267 173,690 +0.05(+0.65%)
Oct 05, 2010 7.933 8.252 7.857 8.214 155,270 +0.39(+4.95%)
Oct 04, 2010 7.986 8.069 7.637 7.826 185,549 -0.24(-3.01%)
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.