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 (%)
Jan 30, 2009 1.785 1.853 1.695 1.770 0 -0.01(-0.42%)
Jan 29, 2009 2.109 2.109 1.763 1.778 75,042 -0.28(-13.55%)
Jan 28, 2009 1.748 2.057 1.748 2.057 71,971 +0.32(+18.70%)
Jan 27, 2009 1.703 1.740 1.657 1.733 53,777 +0.02(+1.32%)
Jan 26, 2009 1.816 1.846 1.695 1.710 83,351 -0.11(-6.20%)
Jan 23, 2009 1.959 1.974 1.816 1.823 66,082 -0.14(-6.92%)
Jan 22, 2009 2.042 2.132 1.959 1.959 71,616 -0.14(-6.47%)
Jan 21, 2009 2.109 2.313 1.974 2.094 206,347 +0.11(+5.30%)
Jan 20, 2009 2.765 2.787 1.989 1.989 229,423 -1.00(-33.50%)
Jan 16, 2009 2.576 3.021 2.479 2.991 163,270 +0.43(+16.76%)
Jan 15, 2009 2.931 2.931 2.350 2.561 81,831 -0.42(-14.14%)
Jan 14, 2009 2.923 2.983 2.614 2.983 71,958 +0.03(+1.02%)
Jan 13, 2009 3.081 3.134 2.908 2.953 164,356 -0.14(-4.39%)
Jan 12, 2009 3.172 3.232 3.036 3.089 53,133 -0.09(-2.84%)
Jan 09, 2009 3.194 3.224 3.119 3.179 55,622 -0.02(-0.71%)
Jan 08, 2009 3.013 3.202 2.878 3.202 56,084 +0.22(+7.32%)
Jan 07, 2009 3.059 3.074 2.885 2.983 57,118 -0.06(-1.98%)
Jan 06, 2009 2.810 3.074 2.810 3.044 126,873 +0.24(+8.60%)
Jan 05, 2009 2.667 2.818 2.659 2.802 109,015 +0.11(+3.91%)
Jan 02, 2009 2.705 2.848 2.674 2.697 0 +0.09(+3.47%)
Jan 01, 2009 2.795 2.855 2.607 2.607 0 +0.00(+0.00%)
Dec 31, 2008 2.795 2.855 2.607 2.607 89,933 -0.19(-6.74%)
Dec 30, 2008 2.614 2.795 2.592 2.795 94,860 +0.17(+6.61%)
Dec 29, 2008 2.742 2.780 2.599 2.622 66,512 -0.06(-2.25%)
Dec 26, 2008 2.689 2.742 2.637 2.682 34,266 -0.14(-4.81%)
Dec 24, 2008 2.667 2.818 2.614 2.818 15,351 +0.13(+4.76%)
Dec 23, 2008 2.727 2.787 2.622 2.689 33,044 -0.07(-2.46%)
Dec 22, 2008 2.765 2.825 2.531 2.757 134,196 -0.07(-2.40%)
Dec 19, 2008 2.328 2.825 2.087 2.825 416,162 +0.50(+21.36%)
Dec 18, 2008 2.350 2.479 2.245 2.328 65,438 -0.08(-3.13%)
Dec 17, 2008 2.381 2.486 2.260 2.403 122,057 +0.00(+0.00%)
Dec 16, 2008 2.426 2.494 2.373 2.403 83,252 +0.02(+0.63%)
Dec 15, 2008 2.381 2.471 2.373 2.388 80,096 -0.02(-0.63%)
Dec 12, 2008 2.403 2.403 2.207 2.403 78,589 +0.05(+1.92%)
Dec 11, 2008 2.396 2.599 2.335 2.358 107,461 -0.05(-1.88%)
Dec 10, 2008 2.207 2.403 2.185 2.403 97,397 +0.22(+10.00%)
Dec 09, 2008 2.185 2.222 2.132 2.185 117,971 +0.00(+0.00%)
Dec 08, 2008 2.185 2.260 2.185 2.185 115,697 +0.08(+3.57%)
Dec 05, 2008 2.079 2.132 2.027 2.109 59,665 +0.01(+0.36%)
Dec 04, 2008 2.155 2.207 2.057 2.102 98,407 -0.02(-1.06%)
Dec 03, 2008 2.132 2.177 2.079 2.124 105,279 -0.04(-1.74%)
Dec 02, 2008 1.959 2.162 1.959 2.162 162,735 +0.20(+10.38%)
Dec 01, 2008 1.883 2.109 1.642 1.959 216,923 +0.08(+4.42%)
Nov 28, 2008 1.688 1.876 1.688 1.876 35,546 +0.19(+11.16%)
Nov 26, 2008 1.635 1.853 1.635 1.688 174,677 +0.05(+3.23%)
Nov 25, 2008 1.846 1.929 1.635 1.635 134,353 -0.14(-8.05%)
Nov 24, 2008 1.740 1.823 1.680 1.778 153,270 +0.01(+0.43%)
Nov 21, 2008 1.883 1.883 1.695 1.770 98,383 +0.08(+4.44%)
Nov 20, 2008 1.883 1.944 1.695 1.695 72,901 -0.19(-10.00%)
Nov 19, 2008 1.996 2.034 1.883 1.883 61,384 -0.11(-5.66%)
Nov 18, 2008 2.072 2.140 1.951 1.996 119,141 -0.07(-3.28%)
Nov 17, 2008 2.207 2.222 2.064 2.064 86,426 -0.11(-5.19%)
Nov 14, 2008 2.298 2.411 2.147 2.177 0 -0.15(-6.47%)
Nov 13, 2008 2.072 2.328 2.072 2.328 130,225 +0.27(+13.19%)
Nov 12, 2008 2.328 2.328 2.057 2.057 131,835 -0.34(-14.15%)
Nov 11, 2008 2.682 2.689 2.396 2.396 77,160 -0.29(-10.67%)
Nov 10, 2008 2.885 3.028 2.652 2.682 60,677 -0.15(-5.32%)
Nov 07, 2008 2.840 3.390 2.772 2.833 144,283 +0.08(+2.73%)
Nov 06, 2008 3.028 3.089 2.712 2.757 129,440 -0.24(-8.04%)
Nov 05, 2008 3.089 3.187 2.923 2.998 47,154 -0.12(-3.86%)
Nov 04, 2008 3.074 3.119 2.863 3.119 80,338 +0.05(+1.47%)
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.