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

Standard Motor Products (NY: SMP )

32.54 -0.13 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2006 10.03 10.47 10.03 10.47 171,806 +0.40(+3.92%)
Nov 29, 2006 9.844 10.21 9.829 10.08 101,163 +0.21(+2.08%)
Nov 28, 2006 10.11 10.11 9.814 9.874 61,829 -0.17(-1.67%)
Nov 27, 2006 10.11 10.16 9.928 10.04 77,352 -0.07(-0.68%)
Nov 24, 2006 10.23 10.23 10.01 10.11 39,597 -0.06(-0.60%)
Nov 22, 2006 10.41 10.49 10.11 10.17 102,215 -0.16(-1.54%)
Nov 21, 2006 10.16 10.36 10.13 10.33 206,141 +0.33(+3.27%)
Nov 20, 2006 10.15 10.32 9.905 10.00 110,240 -0.17(-1.72%)
Nov 17, 2006 9.806 10.22 9.722 10.18 184,172 +0.39(+3.96%)
Nov 16, 2006 9.540 9.791 9.525 9.791 135,761 +0.25(+2.63%)
Nov 15, 2006 9.479 9.593 9.350 9.540 99,847 +0.06(+0.64%)
Nov 14, 2006 9.175 9.479 9.137 9.479 96,558 +0.31(+3.40%)
Nov 13, 2006 9.388 9.388 9.084 9.168 91,691 -0.17(-1.79%)
Nov 10, 2006 8.932 9.358 8.909 9.335 90,770 +0.41(+4.60%)
Nov 09, 2006 9.312 9.312 8.886 8.924 175,753 -0.35(-3.77%)
Nov 08, 2006 9.145 9.502 9.122 9.274 153,652 +0.19(+2.09%)
Nov 07, 2006 8.962 9.152 8.841 9.084 125,763 +0.20(+2.22%)
Nov 06, 2006 7.982 8.977 7.982 8.886 153,915 +0.30(+3.45%)
Nov 03, 2006 8.377 8.742 8.377 8.590 166,281 +0.16(+1.89%)
Nov 02, 2006 8.461 8.514 8.301 8.430 196,932 -0.02(-0.27%)
Nov 01, 2006 8.461 8.681 8.400 8.453 352,426 +0.03(+0.36%)
Oct 31, 2006 8.331 8.613 8.210 8.423 351,374 +0.08(+0.91%)
Oct 30, 2006 9.859 9.859 7.261 8.347 1,028,865 -2.18(-20.72%)
Oct 27, 2006 10.45 10.73 10.42 10.53 135,629 -0.10(-0.93%)
Oct 26, 2006 10.46 10.76 10.45 10.63 251,921 +0.17(+1.67%)
Oct 25, 2006 10.18 10.45 10.17 10.45 216,270 +0.33(+3.31%)
Oct 24, 2006 9.912 10.14 9.783 10.12 132,209 +0.24(+2.46%)
Oct 23, 2006 9.692 9.912 9.677 9.874 97,874 +0.05(+0.46%)
Oct 20, 2006 9.859 9.882 9.624 9.829 124,447 -0.05(-0.46%)
Oct 19, 2006 10.13 10.13 9.662 9.874 176,805 -0.16(-1.59%)
Oct 18, 2006 9.836 10.25 9.692 10.03 278,494 +0.21(+2.17%)
Oct 17, 2006 9.677 9.829 9.639 9.821 257,709 +0.10(+1.02%)
Oct 16, 2006 9.707 9.745 9.616 9.722 147,337 +0.05(+0.47%)
Oct 13, 2006 9.669 9.715 9.578 9.677 160,756 +0.01(+0.08%)
Oct 12, 2006 9.388 9.700 9.259 9.669 126,815 +0.26(+2.75%)
Oct 11, 2006 9.502 9.517 9.137 9.411 76,036 -0.09(-0.96%)
Oct 10, 2006 9.692 9.836 9.327 9.502 177,331 -0.14(-1.42%)
Oct 09, 2006 9.015 9.692 8.932 9.639 357,425 +0.42(+4.53%)
Oct 06, 2006 9.236 9.335 9.198 9.221 121,290 -0.14(-1.54%)
Oct 05, 2006 9.244 9.380 9.228 9.365 100,505 +0.13(+1.40%)
Oct 04, 2006 9.312 9.312 9.198 9.236 93,533 -0.11(-1.22%)
Oct 03, 2006 9.274 9.350 9.122 9.350 216,270 +0.11(+1.15%)
Oct 02, 2006 9.350 9.403 9.244 9.244 385,578 +0.13(+1.42%)
Sep 29, 2006 9.244 9.312 8.970 9.114 131,551 -0.19(-2.04%)
Sep 28, 2006 9.297 9.335 9.046 9.304 113,660 +0.01(+0.08%)
Sep 27, 2006 9.221 9.475 9.175 9.297 206,009 +0.02(+0.25%)
Sep 26, 2006 9.145 9.380 9.122 9.274 319,802 +0.15(+1.67%)
Sep 25, 2006 9.198 9.198 9.054 9.122 101,031 -0.09(-0.99%)
Sep 22, 2006 9.190 9.213 8.848 9.213 148,390 +0.02(+0.25%)
Sep 21, 2006 9.000 9.190 8.970 9.190 112,345 +0.10(+1.09%)
Sep 20, 2006 9.046 9.122 9.046 9.091 61,566 +0.02(+0.17%)
Sep 19, 2006 9.190 9.198 9.046 9.076 69,064 -0.12(-1.32%)
Sep 18, 2006 9.137 9.251 9.079 9.198 97,874 +0.04(+0.41%)
Sep 15, 2006 9.160 9.160 9.053 9.160 125,105 -0.02(-0.25%)
Sep 14, 2006 9.206 9.213 9.069 9.183 95,638 +0.02(+0.17%)
Sep 13, 2006 9.251 9.274 9.107 9.168 104,188 -0.08(-0.90%)
Sep 12, 2006 9.046 9.259 9.046 9.251 86,034 +0.17(+1.84%)
Sep 11, 2006 9.213 9.387 9.076 9.084 163,518 -0.12(-1.32%)
Sep 08, 2006 9.122 9.228 9.053 9.206 137,734 +0.08(+0.92%)
Sep 07, 2006 9.061 9.274 8.917 9.122 143,259 -0.02(-0.25%)
Sep 06, 2006 9.380 9.456 8.924 9.145 211,666 -0.23(-2.43%)
Sep 05, 2006 8.605 9.608 8.597 9.373 657,363 +0.87(+10.19%)
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.