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

Standard Motor Products (NY: SMP )

31.73 -0.22 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2008 7.035 7.156 6.855 7.073 53,408 -0.02(-0.32%)
Jul 30, 2008 7.194 7.307 7.051 7.096 80,079 -0.15(-2.08%)
Jul 29, 2008 7.246 7.246 7.028 7.246 92,004 +0.18(+2.56%)
Jul 28, 2008 7.292 7.337 6.923 7.066 79,908 -0.20(-2.70%)
Jul 25, 2008 7.352 7.457 7.156 7.261 76,805 -0.16(-2.13%)
Jul 24, 2008 7.382 7.533 7.231 7.420 137,023 +0.02(+0.31%)
Jul 23, 2008 7.352 7.540 7.269 7.397 106,136 +0.02(+0.20%)
Jul 22, 2008 7.231 7.548 7.216 7.382 155,537 +0.04(+0.51%)
Jul 21, 2008 7.066 7.457 7.066 7.344 252,910 +0.24(+3.39%)
Jul 18, 2008 7.013 7.216 6.810 7.103 176,419 +0.14(+2.06%)
Jul 17, 2008 6.727 6.968 6.373 6.960 473,474 +0.22(+3.24%)
Jul 16, 2008 6.388 6.779 6.312 6.742 152,251 +0.32(+5.05%)
Jul 15, 2008 6.026 6.576 5.785 6.418 112,957 +0.32(+5.19%)
Jul 14, 2008 5.943 6.252 5.898 6.101 166,154 +0.14(+2.40%)
Jul 11, 2008 5.762 6.079 5.597 5.958 119,957 +0.12(+2.06%)
Jul 10, 2008 5.823 5.906 5.604 5.838 115,282 -0.04(-0.64%)
Jul 09, 2008 5.755 6.214 5.469 5.875 423,479 +0.11(+1.96%)
Jul 08, 2008 5.461 5.860 5.386 5.762 111,292 +0.24(+4.37%)
Jul 07, 2008 5.830 5.951 5.424 5.521 154,057 -0.31(-5.30%)
Jul 04, 2008 5.770 5.891 5.672 5.830 138,232 +0.00(+0.00%)
Jul 03, 2008 5.770 5.891 5.672 5.830 138,232 +0.05(+0.91%)
Jul 02, 2008 5.981 6.162 5.702 5.778 177,345 -0.27(-4.48%)
Jul 01, 2008 6.124 6.192 5.891 6.049 199,220 -0.10(-1.59%)
Jun 30, 2008 6.636 6.689 6.147 6.147 152,339 -0.50(-7.59%)
Jun 27, 2008 6.508 7.020 6.440 6.651 1,629,122 +0.14(+2.20%)
Jun 26, 2008 7.156 7.156 6.207 6.508 380,425 -0.72(-10.00%)
Jun 25, 2008 6.862 7.231 6.840 7.231 128,637 +0.38(+5.49%)
Jun 24, 2008 6.968 7.005 6.779 6.855 252,284 -0.20(-2.78%)
Jun 23, 2008 7.081 7.081 6.892 7.051 123,736 +0.08(+1.08%)
Jun 20, 2008 7.035 7.088 6.938 6.975 305,775 -0.09(-1.28%)
Jun 19, 2008 6.915 7.096 6.862 7.066 77,476 +0.12(+1.74%)
Jun 18, 2008 6.862 6.960 6.764 6.945 140,343 -0.06(-0.86%)
Jun 17, 2008 6.877 7.020 6.817 7.005 131,761 +0.11(+1.53%)
Jun 16, 2008 6.779 6.938 6.681 6.900 153,975 +0.11(+1.66%)
Jun 13, 2008 6.666 6.832 6.496 6.787 139,717 +0.19(+2.85%)
Jun 12, 2008 6.644 6.779 6.599 6.599 86,713 -0.01(-0.11%)
Jun 11, 2008 6.636 6.742 6.561 6.606 108,562 -0.08(-1.24%)
Jun 10, 2008 6.742 6.772 6.531 6.689 160,213 -0.11(-1.55%)
Jun 09, 2008 6.403 6.817 6.335 6.794 210,875 +0.38(+5.99%)
Jun 06, 2008 6.727 6.734 6.403 6.410 138,560 -0.29(-4.38%)
Jun 05, 2008 6.380 6.734 6.373 6.704 200,023 +0.32(+4.95%)
Jun 04, 2008 6.403 6.448 6.229 6.388 148,262 -0.03(-0.47%)
Jun 03, 2008 6.373 6.478 6.237 6.418 155,582 +0.05(+0.71%)
Jun 02, 2008 6.418 6.455 6.237 6.373 174,297 -0.03(-0.47%)
May 30, 2008 6.448 6.493 6.184 6.403 277,918 -0.04(-0.58%)
May 29, 2008 6.222 6.516 6.154 6.440 230,154 +0.20(+3.26%)
May 28, 2008 6.425 6.478 6.139 6.237 89,970 -0.19(-2.93%)
May 27, 2008 6.335 6.516 6.327 6.425 153,414 +0.04(+0.59%)
May 26, 2008 6.403 6.508 6.214 6.388 0 +0.00(+0.00%)
May 23, 2008 6.403 6.508 6.214 6.388 160,594 -0.06(-0.93%)
May 22, 2008 6.237 6.674 6.237 6.448 202,758 +0.25(+4.01%)
May 21, 2008 6.576 6.591 6.199 6.199 147,418 -0.35(-5.40%)
May 20, 2008 6.591 6.636 6.410 6.553 93,763 +0.00(+0.00%)
May 19, 2008 6.207 6.742 6.207 6.553 349,089 +0.35(+5.58%)
May 16, 2008 6.260 6.358 6.034 6.207 158,344 -0.05(-0.72%)
May 15, 2008 6.327 6.346 6.101 6.252 186,624 -0.08(-1.19%)
May 14, 2008 5.996 6.403 5.973 6.327 397,640 +0.37(+6.19%)
May 13, 2008 5.755 6.011 5.646 5.958 299,798 +0.21(+3.67%)
May 12, 2008 5.424 5.815 5.424 5.747 286,491 +0.41(+7.62%)
May 09, 2008 5.318 5.537 5.250 5.341 105,968 -0.01(-0.14%)
May 08, 2008 5.062 5.348 4.964 5.348 209,753 +0.32(+6.29%)
May 07, 2008 4.828 5.235 4.828 5.032 251,672 +0.30(+6.37%)
May 06, 2008 4.595 4.761 4.595 4.731 139,703 +0.15(+3.29%)
May 05, 2008 4.746 4.746 4.580 4.580 114,384 -0.17(-3.49%)
May 02, 2008 4.783 4.813 4.633 4.746 135,475 +0.01(+0.16%)
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.