Skip to main content

Standard Motor Products (NY: SMP )

33.36 -0.83 (-2.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 87,684 -0.02(-0.15%)
Dec 30, 2010 10.55 10.72 10.46 10.46 62,040 -0.14(-1.30%)
Dec 29, 2010 10.67 10.72 10.54 10.59 82,447 -0.06(-0.57%)
Dec 28, 2010 10.84 10.84 10.61 10.65 103,916 -0.14(-1.34%)
Dec 27, 2010 10.43 10.86 10.33 10.80 100,348 +0.30(+2.90%)
Dec 23, 2010 10.54 10.63 10.45 10.49 54,404 -0.03(-0.29%)
Dec 22, 2010 10.52 10.58 10.29 10.52 129,436 +0.02(+0.15%)
Dec 21, 2010 10.54 10.65 10.44 10.51 97,969 +0.03(+0.29%)
Dec 20, 2010 10.29 10.61 9.968 10.48 210,271 +0.21(+2.08%)
Dec 17, 2010 10.46 10.54 9.953 10.27 250,278 -0.23(-2.18%)
Dec 16, 2010 9.892 10.52 9.732 10.49 178,135 +0.59(+6.00%)
Dec 15, 2010 10.39 10.51 9.782 9.899 201,058 -0.64(-6.07%)
Dec 14, 2010 10.53 10.59 10.41 10.54 185,203 +0.07(+0.66%)
Dec 13, 2010 10.62 10.66 10.33 10.47 156,211 -0.05(-0.44%)
Dec 10, 2010 10.42 10.52 10.22 10.52 112,220 +0.11(+1.02%)
Dec 09, 2010 10.20 10.48 10.10 10.41 151,649 +0.33(+3.25%)
Dec 08, 2010 10.16 10.49 10.07 10.08 373,878 -0.02(-0.23%)
Dec 07, 2010 10.32 10.32 9.991 10.10 162,716 -0.06(-0.60%)
Dec 06, 2010 9.968 10.17 9.876 10.17 192,944 +0.26(+2.62%)
Dec 03, 2010 9.831 9.960 9.671 9.907 99,519 +0.03(+0.31%)
Dec 02, 2010 9.838 9.907 9.754 9.876 96,350 +0.09(+0.93%)
Dec 01, 2010 9.823 9.892 9.602 9.785 103,134 +0.20(+2.07%)
Nov 30, 2010 9.419 9.610 9.234 9.587 192,545 +0.02(+0.16%)
Nov 29, 2010 9.320 9.770 8.954 9.572 263,954 +0.16(+1.70%)
Nov 26, 2010 9.465 9.701 9.389 9.411 82,515 -0.18(-1.91%)
Nov 24, 2010 9.328 9.594 9.594 9.594 152,424 +0.36(+3.88%)
Nov 23, 2010 9.564 9.564 9.085 9.236 244,049 -0.48(-4.94%)
Nov 22, 2010 9.579 9.803 9.526 9.716 185,537 +0.01(+0.08%)
Nov 19, 2010 9.831 9.983 9.671 9.709 171,703 -0.31(-3.12%)
Nov 18, 2010 9.998 10.18 9.930 10.02 165,231 +0.23(+2.33%)
Nov 17, 2010 10.03 10.14 9.739 9.793 138,492 -0.24(-2.36%)
Nov 16, 2010 10.14 10.14 9.869 10.03 233,658 -0.24(-2.30%)
Nov 15, 2010 10.16 10.39 10.15 10.27 222,658 +0.17(+1.66%)
Nov 12, 2010 10.16 10.39 10.03 10.10 165,099 -0.21(-2.00%)
Nov 11, 2010 10.15 10.35 10.11 10.30 126,846 +0.08(+0.82%)
Nov 10, 2010 10.14 10.23 9.961 10.22 164,102 +0.14(+1.36%)
Nov 09, 2010 10.04 10.34 9.999 10.08 314,337 -0.17(-1.70%)
Nov 08, 2010 9.983 10.36 9.877 10.26 412,537 +0.30(+3.05%)
Nov 05, 2010 9.945 10.07 9.786 9.953 265,107 +0.00(+0.00%)
Nov 04, 2010 9.596 9.953 9.300 9.953 345,733 +0.56(+5.98%)
Nov 03, 2010 9.141 9.482 8.921 9.391 301,916 +0.29(+3.17%)
Nov 02, 2010 8.344 9.209 8.344 9.103 614,592 +1.02(+12.58%)
Nov 01, 2010 8.108 8.313 7.858 8.085 187,812 +0.02(+0.19%)
Oct 29, 2010 8.017 8.093 7.941 8.070 100,716 +0.03(+0.38%)
Oct 28, 2010 8.488 8.488 8.025 8.040 120,974 -0.37(-4.42%)
Oct 27, 2010 8.321 8.488 8.184 8.412 248,867 +0.14(+1.74%)
Oct 25, 2010 8.177 8.336 8.177 8.268 145,817 +0.13(+1.59%)
Oct 22, 2010 8.154 8.154 7.964 8.139 80,004 +0.04(+0.47%)
Oct 21, 2010 8.177 8.294 7.827 8.101 129,665 +0.02(+0.28%)
Oct 20, 2010 7.949 8.306 7.873 8.078 173,055 +0.22(+2.80%)
Oct 19, 2010 7.979 8.336 7.782 7.858 220,458 -0.30(-3.72%)
Oct 18, 2010 7.994 8.222 7.987 8.161 79,386 +0.17(+2.19%)
Oct 15, 2010 8.419 8.419 7.873 7.987 180,894 -0.30(-3.66%)
Oct 14, 2010 8.131 8.465 8.047 8.290 254,255 +0.18(+2.25%)
Oct 13, 2010 8.457 8.465 8.085 8.108 269,072 -0.32(-3.78%)
Oct 12, 2010 8.298 8.465 8.108 8.427 203,506 +0.14(+1.65%)
Oct 11, 2010 8.123 8.359 8.085 8.290 233,999 +0.25(+3.12%)
Oct 08, 2010 8.040 8.078 7.797 8.040 139,462 +0.08(+1.05%)
Oct 07, 2010 8.321 8.321 7.835 7.956 188,851 -0.31(-3.76%)
Oct 06, 2010 8.237 8.268 8.070 8.268 173,671 +0.05(+0.65%)
Oct 05, 2010 7.934 8.252 7.858 8.214 155,252 +0.39(+4.95%)
Oct 04, 2010 7.987 8.070 7.637 7.827 185,528 -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.