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

Standard Motor Products (NY: SMP )

32.44 +0.09 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
Sep 30, 2008 5.092 5.161 4.728 4.728 115,002 -0.43(-8.39%)
Sep 29, 2008 4.735 5.321 4.728 5.161 154,607 +0.35(+7.27%)
Sep 26, 2008 4.796 4.864 4.728 4.811 0 -0.08(-1.56%)
Sep 25, 2008 4.864 4.978 4.712 4.887 91,357 +0.12(+2.55%)
Sep 24, 2008 5.062 5.343 4.766 4.766 81,746 -0.26(-5.14%)
Sep 23, 2008 5.397 5.457 5.016 5.024 48,944 -0.43(-7.81%)
Sep 22, 2008 5.556 5.891 4.933 5.450 97,572 -0.14(-2.58%)
Sep 19, 2008 5.366 5.594 5.214 5.594 0 +0.22(+4.10%)
Sep 18, 2008 5.047 5.389 4.876 5.374 135,938 +0.37(+7.45%)
Sep 17, 2008 5.207 5.267 4.948 5.001 88,027 -0.29(-5.46%)
Sep 16, 2008 5.313 5.321 5.016 5.290 88,640 +0.00(+0.00%)
Sep 15, 2008 5.625 5.701 5.275 5.290 95,667 -0.44(-7.69%)
Sep 12, 2008 5.389 5.845 5.245 5.731 109,692 +0.30(+5.45%)
Sep 11, 2008 5.419 5.473 5.282 5.435 96,156 +0.02(+0.28%)
Sep 10, 2008 5.678 5.701 5.412 5.419 77,493 -0.24(-4.17%)
Sep 09, 2008 5.685 5.875 5.609 5.655 81,262 -0.04(-0.67%)
Sep 08, 2008 5.769 5.792 5.465 5.693 116,482 -0.03(-0.53%)
Sep 05, 2008 5.313 5.723 5.313 5.723 0 +0.32(+5.91%)
Sep 04, 2008 5.419 5.488 5.359 5.404 79,408 -0.07(-1.25%)
Sep 03, 2008 5.366 5.640 5.298 5.473 147,753 +0.08(+1.55%)
Sep 02, 2008 5.366 5.609 5.275 5.389 121,925 +0.14(+2.60%)
Aug 29, 2008 5.351 5.435 5.245 5.252 0 -0.06(-1.14%)
Aug 28, 2008 5.366 5.442 5.275 5.313 108,244 -0.06(-1.13%)
Aug 27, 2008 5.404 5.473 5.366 5.374 91,680 -0.07(-1.26%)
Aug 26, 2008 5.541 5.609 5.412 5.442 98,505 -0.08(-1.51%)
Aug 25, 2008 5.853 5.906 5.511 5.526 157,533 -0.28(-4.84%)
Aug 22, 2008 5.845 5.942 5.708 5.807 0 -0.02(-0.26%)
Aug 21, 2008 6.043 6.164 5.822 5.822 115,217 -0.26(-4.25%)
Aug 20, 2008 6.324 6.400 6.058 6.081 75,409 -0.25(-3.96%)
Aug 19, 2008 6.666 6.780 6.331 6.331 189,831 -0.30(-4.58%)
Aug 18, 2008 6.301 6.825 6.210 6.635 175,205 +0.36(+5.69%)
Aug 15, 2008 6.187 6.575 6.058 6.278 0 +0.06(+0.98%)
Aug 14, 2008 6.020 6.331 5.967 6.217 107,230 +0.14(+2.25%)
Aug 13, 2008 5.967 6.179 5.875 6.081 98,531 +0.05(+0.76%)
Aug 12, 2008 6.164 6.263 6.012 6.035 101,244 -0.17(-2.82%)
Aug 11, 2008 6.073 6.301 5.906 6.210 158,680 +0.04(+0.62%)
Aug 08, 2008 6.027 6.240 5.898 6.172 193,484 +0.21(+3.44%)
Aug 07, 2008 6.400 6.468 5.792 5.967 183,129 -0.58(-8.83%)
Aug 06, 2008 6.499 6.689 6.324 6.544 138,778 +0.10(+1.53%)
Aug 05, 2008 6.514 6.666 6.096 6.445 284,329 -0.11(-1.62%)
Aug 04, 2008 5.701 6.620 5.404 6.552 434,702 -0.43(-6.20%)
Aug 01, 2008 7.015 7.069 6.879 6.985 83,690 -0.15(-2.13%)
Jul 31, 2008 7.099 7.221 6.917 7.137 52,930 -0.02(-0.32%)
Jul 30, 2008 7.259 7.373 7.114 7.160 79,362 -0.15(-2.08%)
Jul 29, 2008 7.312 7.312 7.091 7.312 91,180 +0.18(+2.56%)
Jul 28, 2008 7.357 7.403 6.985 7.129 79,192 -0.20(-2.70%)
Jul 25, 2008 7.418 7.525 7.221 7.327 76,117 -0.16(-2.13%)
Jul 24, 2008 7.449 7.601 7.297 7.487 135,796 +0.02(+0.31%)
Jul 23, 2008 7.418 7.608 7.335 7.464 105,186 +0.02(+0.20%)
Jul 22, 2008 7.297 7.616 7.281 7.449 154,144 +0.04(+0.51%)
Jul 21, 2008 7.129 7.525 7.129 7.411 250,645 +0.24(+3.39%)
Jul 18, 2008 7.076 7.281 6.871 7.167 174,839 +0.14(+2.06%)
Jul 17, 2008 6.787 7.031 6.430 7.023 469,234 +0.22(+3.24%)
Jul 16, 2008 6.445 6.841 6.369 6.803 150,888 +0.33(+5.05%)
Jul 15, 2008 6.081 6.635 5.837 6.476 111,945 +0.32(+5.19%)
Jul 14, 2008 5.997 6.309 5.951 6.157 164,665 +0.14(+2.40%)
Jul 11, 2008 5.815 6.134 5.647 6.012 118,883 +0.12(+2.06%)
Jul 10, 2008 5.875 5.959 5.655 5.891 114,249 -0.04(-0.64%)
Jul 09, 2008 5.807 6.271 5.518 5.929 419,686 +0.11(+1.96%)
Jul 08, 2008 5.511 5.913 5.435 5.815 110,296 +0.24(+4.37%)
Jul 07, 2008 5.883 6.005 5.473 5.571 152,677 -0.31(-5.30%)
Jul 04, 2008 5.822 5.944 5.723 5.883 136,994 +0.00(+0.00%)
Jul 03, 2008 5.822 5.944 5.723 5.883 136,994 +0.05(+0.91%)
Jul 02, 2008 6.035 6.217 5.754 5.830 175,756 -0.27(-4.48%)
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.