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

Standard Motor Products (NY: SMP )

32.10 +0.19 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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, 2007 6.431 6.503 6.203 6.203 178,515 -0.12(-1.92%)
Dec 28, 2007 6.568 6.758 6.309 6.325 155,726 -0.21(-3.26%)
Dec 27, 2007 7.229 7.244 6.537 6.537 142,033 -0.64(-8.90%)
Dec 26, 2007 7.221 7.298 6.933 7.176 219,691 -0.03(-0.42%)
Dec 24, 2007 6.765 7.214 6.720 7.206 100,867 +0.44(+6.52%)
Dec 21, 2007 6.439 6.765 6.287 6.765 384,328 +0.47(+7.49%)
Dec 20, 2007 6.028 6.332 5.952 6.294 151,771 +0.42(+7.12%)
Dec 19, 2007 5.777 5.944 5.777 5.876 135,498 +0.10(+1.71%)
Dec 18, 2007 5.853 5.853 5.739 5.777 157,335 +0.01(+0.13%)
Dec 17, 2007 5.861 5.868 5.709 5.770 121,553 -0.11(-1.94%)
Dec 14, 2007 6.043 6.096 5.868 5.884 99,426 -0.29(-4.68%)
Dec 13, 2007 6.218 6.218 6.058 6.172 81,983 +0.02(+0.25%)
Dec 12, 2007 6.089 6.271 6.081 6.157 105,241 +0.06(+1.00%)
Dec 11, 2007 6.309 6.385 6.081 6.096 166,281 -0.17(-2.79%)
Dec 10, 2007 6.287 6.423 6.150 6.271 196,735 +0.02(+0.24%)
Dec 07, 2007 6.013 6.287 6.013 6.256 181,962 +0.25(+4.18%)
Dec 06, 2007 5.671 6.074 5.671 6.005 184,446 +0.33(+5.76%)
Dec 05, 2007 5.701 5.808 5.663 5.678 127,868 +0.04(+0.67%)
Dec 04, 2007 5.640 5.754 5.640 5.640 166,018 -0.06(-1.07%)
Dec 03, 2007 5.663 5.876 5.587 5.701 232,833 +0.07(+1.21%)
Nov 30, 2007 5.906 5.982 5.610 5.633 299,411 -0.14(-2.50%)
Nov 29, 2007 6.081 6.264 5.739 5.777 169,550 -0.31(-5.12%)
Nov 28, 2007 5.868 6.119 5.815 6.089 173,779 +0.36(+6.37%)
Nov 27, 2007 5.640 5.777 5.625 5.724 97,940 +0.11(+2.03%)
Nov 26, 2007 5.815 5.937 5.595 5.610 164,031 -0.24(-4.03%)
Nov 23, 2007 5.937 5.937 5.777 5.846 117,344 +0.10(+1.72%)
Nov 21, 2007 5.694 5.823 5.663 5.747 88,534 -0.02(-0.26%)
Nov 20, 2007 5.747 5.929 5.640 5.762 189,039 +0.01(+0.13%)
Nov 19, 2007 5.929 5.929 5.709 5.754 145,614 -0.10(-1.69%)
Nov 16, 2007 5.944 5.982 5.792 5.853 177,331 -0.06(-1.03%)
Nov 15, 2007 5.944 6.005 5.853 5.914 137,734 -0.08(-1.27%)
Nov 14, 2007 6.096 6.142 5.952 5.990 88,402 -0.08(-1.25%)
Nov 13, 2007 6.036 6.188 5.891 6.066 193,644 +0.04(+0.63%)
Nov 12, 2007 6.013 6.157 6.005 6.028 195,748 -0.01(-0.13%)
Nov 09, 2007 6.051 6.104 5.998 6.036 190,881 -0.10(-1.61%)
Nov 08, 2007 6.020 6.180 5.967 6.134 154,573 +0.15(+2.54%)
Nov 07, 2007 5.967 6.089 5.922 5.982 208,114 -0.02(-0.38%)
Nov 06, 2007 6.157 6.431 5.937 6.005 189,302 -0.13(-2.11%)
Nov 05, 2007 6.142 6.347 6.112 6.134 121,159 -0.05(-0.86%)
Nov 02, 2007 6.043 6.226 5.846 6.188 254,815 +0.18(+3.04%)
Nov 01, 2007 6.317 6.393 6.005 6.005 325,590 -0.35(-5.50%)
Oct 31, 2007 6.613 6.841 6.309 6.355 379,395 -0.24(-3.69%)
Oct 30, 2007 6.993 7.062 6.522 6.598 334,667 +0.02(+0.23%)
Oct 29, 2007 6.195 6.727 6.195 6.583 400,969 +0.41(+6.65%)
Oct 26, 2007 6.172 6.256 6.005 6.172 174,963 +0.08(+1.37%)
Oct 25, 2007 6.119 6.347 6.089 6.089 232,846 -0.02(-0.37%)
Oct 24, 2007 6.347 6.408 6.074 6.112 235,477 -0.24(-3.71%)
Oct 23, 2007 6.568 6.644 6.271 6.347 241,792 -0.08(-1.18%)
Oct 22, 2007 6.492 6.552 6.347 6.423 175,226 -0.17(-2.54%)
Oct 19, 2007 6.895 6.910 6.591 6.591 212,192 -0.33(-4.73%)
Oct 18, 2007 6.902 6.993 6.826 6.917 104,320 +0.02(+0.33%)
Oct 17, 2007 6.849 6.917 6.530 6.895 189,829 +0.11(+1.57%)
Oct 16, 2007 6.887 6.993 6.788 6.788 161,940 -0.11(-1.65%)
Oct 15, 2007 7.237 7.237 6.864 6.902 120,501 -0.30(-4.22%)
Oct 12, 2007 7.260 7.396 7.115 7.206 180,488 -0.02(-0.21%)
Oct 11, 2007 7.313 7.366 7.183 7.221 189,434 -0.06(-0.84%)
Oct 10, 2007 7.412 7.434 7.183 7.282 225,216 -0.14(-1.94%)
Oct 09, 2007 7.221 7.427 7.191 7.427 170,754 +0.26(+3.61%)
Oct 08, 2007 7.389 7.450 7.168 7.168 206,930 -0.22(-2.98%)
Oct 05, 2007 7.336 7.450 7.221 7.389 184,698 +0.13(+1.78%)
Oct 04, 2007 7.358 7.374 7.183 7.260 148,258 -0.08(-1.14%)
Oct 03, 2007 7.708 7.761 7.320 7.343 214,823 -0.37(-4.83%)
Oct 02, 2007 7.564 7.792 7.366 7.716 240,476 +0.15(+2.01%)
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.