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

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
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 87,684 -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.