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

Standard Motor Products (NY: SMP )

32.35 +0.18 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2008 2.820 2.881 2.630 2.630 89,137 -0.19(-6.74%)
Dec 30, 2008 2.637 2.820 2.615 2.820 94,021 +0.17(+6.61%)
Dec 29, 2008 2.767 2.805 2.622 2.645 65,923 -0.06(-2.25%)
Dec 26, 2008 2.713 2.767 2.660 2.706 33,963 -0.14(-4.81%)
Dec 24, 2008 2.691 2.843 2.637 2.843 15,215 +0.13(+4.76%)
Dec 23, 2008 2.751 2.812 2.645 2.713 32,752 -0.07(-2.46%)
Dec 22, 2008 2.789 2.850 2.554 2.782 133,009 -0.07(-2.40%)
Dec 19, 2008 2.349 2.850 2.105 2.850 412,481 +0.50(+21.36%)
Dec 18, 2008 2.371 2.501 2.265 2.349 64,859 -0.08(-3.13%)
Dec 17, 2008 2.402 2.508 2.280 2.425 120,977 +0.00(+0.00%)
Dec 16, 2008 2.447 2.516 2.394 2.425 82,515 +0.02(+0.63%)
Dec 15, 2008 2.402 2.493 2.394 2.409 79,388 -0.02(-0.63%)
Dec 12, 2008 2.425 2.425 2.227 2.425 77,893 +0.05(+1.92%)
Dec 11, 2008 2.417 2.622 2.356 2.379 106,510 -0.05(-1.88%)
Dec 10, 2008 2.227 2.425 2.204 2.425 96,535 +0.22(+10.00%)
Dec 09, 2008 2.204 2.242 2.151 2.204 116,928 +0.00(+0.00%)
Dec 08, 2008 2.204 2.280 2.204 2.204 114,674 +0.08(+3.57%)
Dec 05, 2008 2.098 2.151 2.045 2.128 59,137 +0.01(+0.36%)
Dec 04, 2008 2.174 2.227 2.075 2.121 97,536 -0.02(-1.06%)
Dec 03, 2008 2.151 2.197 2.098 2.143 104,347 -0.04(-1.74%)
Dec 02, 2008 1.976 2.181 1.976 2.181 161,296 +0.21(+10.38%)
Dec 01, 2008 1.900 2.128 1.657 1.976 215,004 +0.08(+4.42%)
Nov 28, 2008 1.703 1.893 1.703 1.893 35,232 +0.19(+11.16%)
Nov 26, 2008 1.649 1.870 1.649 1.703 173,132 +0.05(+3.23%)
Nov 25, 2008 1.862 1.946 1.649 1.649 133,164 -0.14(-8.05%)
Nov 24, 2008 1.756 1.839 1.695 1.794 151,914 +0.01(+0.43%)
Nov 21, 2008 1.900 1.900 1.710 1.786 97,513 +0.08(+4.44%)
Nov 20, 2008 1.900 1.961 1.710 1.710 72,256 -0.19(-10.00%)
Nov 19, 2008 2.014 2.052 1.900 1.900 60,841 -0.11(-5.66%)
Nov 18, 2008 2.090 2.159 1.969 2.014 118,087 -0.07(-3.28%)
Nov 17, 2008 2.227 2.242 2.083 2.083 85,661 -0.11(-5.19%)
Nov 14, 2008 2.318 2.432 2.166 2.197 0 -0.15(-6.47%)
Nov 13, 2008 2.090 2.349 2.090 2.349 129,073 +0.27(+13.19%)
Nov 12, 2008 2.349 2.349 2.075 2.075 130,669 -0.34(-14.15%)
Nov 11, 2008 2.706 2.713 2.417 2.417 76,478 -0.29(-10.67%)
Nov 10, 2008 2.911 3.055 2.675 2.706 60,140 -0.15(-5.32%)
Nov 07, 2008 2.865 3.420 2.797 2.858 143,007 +0.08(+2.73%)
Nov 06, 2008 3.055 3.116 2.736 2.782 128,295 -0.24(-8.04%)
Nov 05, 2008 3.116 3.215 2.949 3.025 46,737 -0.12(-3.86%)
Nov 04, 2008 3.101 3.147 2.888 3.147 79,627 +0.05(+1.47%)
Nov 03, 2008 3.291 3.375 3.017 3.101 124,313 -0.10(-3.09%)
Oct 31, 2008 2.622 3.284 2.607 3.200 201,121 +0.62(+23.82%)
Oct 30, 2008 2.356 2.919 2.341 2.584 238,294 +0.40(+18.47%)
Oct 29, 2008 2.098 2.326 1.976 2.181 113,999 +0.11(+5.13%)
Oct 28, 2008 2.318 2.387 2.075 2.075 153,470 -0.02(-0.73%)
Oct 27, 2008 2.265 2.295 2.090 2.090 76,547 -0.15(-6.78%)
Oct 24, 2008 2.470 2.485 2.242 2.242 120,958 -0.18(-7.52%)
Oct 23, 2008 2.759 2.843 2.425 2.425 172,445 -0.28(-10.39%)
Oct 22, 2008 2.812 2.972 2.698 2.706 76,617 -0.14(-5.07%)
Oct 21, 2008 3.025 3.177 2.850 2.850 108,601 -0.15(-5.06%)
Oct 20, 2008 3.162 3.177 2.926 3.002 135,733 -0.16(-5.05%)
Oct 17, 2008 3.580 3.595 3.162 3.162 140,887 -0.34(-9.76%)
Oct 16, 2008 3.162 3.755 3.040 3.504 192,875 +0.54(+18.21%)
Oct 15, 2008 3.413 3.413 2.964 2.964 62,749 -0.38(-11.36%)
Oct 14, 2008 3.679 3.816 3.276 3.344 113,564 -0.10(-2.87%)
Oct 13, 2008 3.268 3.831 3.238 3.443 155,026 +0.41(+13.53%)
Oct 10, 2008 2.812 3.762 2.683 3.033 257,271 +0.26(+9.32%)
Oct 09, 2008 3.595 3.823 2.751 2.774 110,923 -0.87(-23.80%)
Oct 08, 2008 3.831 3.831 3.550 3.641 83,149 -0.12(-3.23%)
Oct 07, 2008 4.097 4.173 3.648 3.762 131,779 -0.31(-7.65%)
Oct 06, 2008 4.484 4.568 3.968 4.074 176,659 -0.45(-9.92%)
Oct 03, 2008 4.591 4.712 4.416 4.522 0 -0.06(-1.33%)
Oct 02, 2008 4.781 4.826 4.576 4.583 108,114 -0.27(-5.63%)
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.