Skip to main content

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

Historical Prices

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.