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: 4:10 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 (%)
Oct 30, 2009 6.561 6.779 6.275 6.297 5,650,915 -1.13(-15.21%)
Oct 29, 2009 7.096 7.608 7.096 7.427 547,237 +0.38(+5.34%)
Oct 28, 2009 7.503 7.503 6.877 7.051 731,546 -0.46(-6.12%)
Oct 27, 2009 8.602 8.753 7.412 7.510 906,487 -1.48(-16.43%)
Oct 26, 2009 9.438 9.747 8.971 8.986 557,904 -0.30(-3.24%)
Oct 23, 2009 10.27 10.36 9.190 9.288 541,478 -1.19(-11.36%)
Oct 22, 2009 9.898 10.82 9.363 10.48 272,764 +0.53(+5.30%)
Oct 21, 2009 10.67 10.73 9.943 9.951 292,821 -0.84(-7.75%)
Oct 20, 2009 10.73 10.92 10.58 10.79 150,204 -0.69(-6.04%)
Oct 19, 2009 11.22 11.64 11.22 11.48 218,103 +0.28(+2.49%)
Oct 16, 2009 11.46 11.51 11.04 11.20 299,070 -0.41(-3.50%)
Oct 15, 2009 11.53 11.82 11.40 11.61 229,600 -0.08(-0.71%)
Oct 14, 2009 11.59 11.71 11.44 11.69 138,539 +0.22(+1.90%)
Oct 13, 2009 11.45 11.59 11.15 11.47 111,963 +0.05(+0.40%)
Oct 12, 2009 11.59 11.71 11.29 11.43 174,035 -0.20(-1.69%)
Oct 09, 2009 11.53 11.68 11.14 11.62 126,099 -0.01(-0.06%)
Oct 08, 2009 11.68 11.83 11.34 11.63 238,122 -0.04(-0.32%)
Oct 07, 2009 11.60 11.72 11.45 11.67 166,100 -0.02(-0.19%)
Oct 06, 2009 11.49 11.71 11.25 11.69 298,061 +0.38(+3.40%)
Oct 05, 2009 10.52 11.37 10.44 11.31 178,140 +0.81(+7.75%)
Oct 02, 2009 10.57 10.98 10.26 10.49 357,050 -0.22(-2.04%)
Oct 01, 2009 11.57 11.57 10.64 10.71 360,583 -0.74(-6.45%)
Sep 30, 2009 11.56 11.62 10.96 11.45 421,242 -0.08(-0.72%)
Sep 29, 2009 11.42 11.68 11.19 11.53 162,203 +0.12(+1.06%)
Sep 28, 2009 10.98 11.56 10.91 11.41 207,832 +0.43(+3.91%)
Sep 25, 2009 10.77 11.08 10.58 10.98 113,977 +0.18(+1.67%)
Sep 24, 2009 11.31 11.31 10.53 10.80 269,514 -0.54(-4.78%)
Sep 23, 2009 11.04 11.83 10.94 11.34 376,465 +0.36(+3.29%)
Sep 22, 2009 10.90 11.36 10.64 10.98 218,674 +0.23(+2.17%)
Sep 21, 2009 10.46 10.80 10.15 10.75 141,920 +0.16(+1.49%)
Sep 18, 2009 11.01 11.29 10.11 10.59 782,271 -0.36(-3.30%)
Sep 17, 2009 11.00 11.07 10.58 10.95 189,828 -0.08(-0.68%)
Sep 16, 2009 11.11 11.11 10.70 11.03 231,709 -0.02(-0.20%)
Sep 15, 2009 10.75 11.05 10.75 11.05 209,883 +0.20(+1.80%)
Sep 14, 2009 10.73 10.87 10.30 10.85 289,390 -0.01(-0.07%)
Sep 11, 2009 10.79 10.98 10.61 10.86 204,528 +0.08(+0.77%)
Sep 10, 2009 9.853 10.88 9.747 10.78 389,972 +0.95(+9.65%)
Sep 09, 2009 9.619 9.883 9.461 9.830 212,910 +0.28(+2.92%)
Sep 08, 2009 9.431 9.732 9.431 9.551 212,626 +0.18(+1.93%)
Sep 04, 2009 8.926 9.446 8.760 9.371 136,411 +0.47(+5.25%)
Sep 03, 2009 8.994 9.077 8.663 8.904 122,561 -0.02(-0.25%)
Sep 02, 2009 8.565 9.348 8.452 8.926 232,291 +0.36(+4.22%)
Sep 01, 2009 9.340 9.691 8.474 8.565 240,007 -0.76(-8.16%)
Aug 31, 2009 9.431 9.559 9.092 9.325 278,504 -0.21(-2.21%)
Aug 28, 2009 9.777 9.777 9.303 9.536 131,020 -0.18(-1.86%)
Aug 27, 2009 9.755 9.785 9.416 9.717 148,636 +0.01(+0.08%)
Aug 26, 2009 9.506 9.792 9.438 9.710 360,328 +0.29(+3.12%)
Aug 25, 2009 9.002 9.416 8.986 9.416 474,145 +0.43(+4.78%)
Aug 24, 2009 8.964 9.258 8.949 8.986 117,836 -0.05(-0.50%)
Aug 21, 2009 8.986 9.249 8.881 9.032 258,014 +0.15(+1.70%)
Aug 20, 2009 8.542 8.994 8.504 8.881 321,337 +0.30(+3.51%)
Aug 19, 2009 8.873 9.122 8.452 8.580 268,311 -0.35(-3.96%)
Aug 18, 2009 8.647 9.130 8.414 8.934 254,338 +0.56(+6.75%)
Aug 17, 2009 8.753 8.798 8.286 8.369 187,147 -0.71(-7.80%)
Aug 14, 2009 9.115 9.258 8.730 9.077 203,285 -0.07(-0.74%)
Aug 13, 2009 9.348 9.416 9.054 9.145 111,158 -0.07(-0.74%)
Aug 12, 2009 8.783 9.310 8.753 9.212 339,302 +0.47(+5.34%)
Aug 11, 2009 8.783 8.881 8.459 8.745 256,650 -0.11(-1.28%)
Aug 10, 2009 8.286 8.889 8.158 8.858 348,469 +0.63(+7.59%)
Aug 07, 2009 7.954 8.467 7.917 8.233 236,392 +0.41(+5.30%)
Aug 06, 2009 8.474 8.625 7.721 7.819 230,957 -0.68(-7.98%)
Aug 05, 2009 8.489 9.582 7.909 8.497 364,541 -0.37(-4.16%)
Aug 04, 2009 8.550 8.919 8.527 8.866 214,719 +0.27(+3.16%)
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.