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

Standard Motor Products (NY: SMP )

32.46 +0.18 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2010 10.59 10.84 10.56 10.64 86,058 -0.02(-0.15%)
Dec 30, 2010 10.75 10.92 10.65 10.65 60,890 -0.14(-1.30%)
Dec 29, 2010 10.87 10.93 10.74 10.79 80,918 -0.06(-0.57%)
Dec 28, 2010 11.05 11.05 10.81 10.85 101,989 -0.15(-1.34%)
Dec 27, 2010 10.63 11.06 10.52 11.00 98,488 +0.31(+2.90%)
Dec 23, 2010 10.74 10.83 10.64 10.69 53,396 -0.03(-0.29%)
Dec 22, 2010 10.72 10.78 10.48 10.72 127,036 +0.02(+0.14%)
Dec 21, 2010 10.74 10.85 10.64 10.71 96,153 +0.03(+0.29%)
Dec 20, 2010 10.48 10.81 10.16 10.68 206,372 +0.22(+2.08%)
Dec 17, 2010 10.66 10.74 10.14 10.46 245,637 -0.23(-2.18%)
Dec 16, 2010 10.08 10.72 9.915 10.69 174,831 +0.61(+6.01%)
Dec 15, 2010 10.58 10.71 9.967 10.09 197,330 -0.65(-6.07%)
Dec 14, 2010 10.73 10.79 10.61 10.74 181,769 +0.07(+0.65%)
Dec 13, 2010 10.82 10.86 10.53 10.67 153,315 -0.05(-0.43%)
Dec 10, 2010 10.61 10.72 10.41 10.72 110,139 +0.11(+1.02%)
Dec 09, 2010 10.39 10.68 10.29 10.61 148,837 +0.33(+3.25%)
Dec 08, 2010 10.35 10.69 10.26 10.27 366,946 -0.02(-0.23%)
Dec 07, 2010 10.51 10.51 10.18 10.30 159,699 -0.06(-0.60%)
Dec 06, 2010 10.16 10.36 10.06 10.36 189,367 +0.26(+2.62%)
Dec 03, 2010 10.02 10.15 9.853 10.09 97,674 +0.03(+0.31%)
Dec 02, 2010 10.02 10.09 9.939 10.06 94,563 +0.09(+0.93%)
Dec 01, 2010 10.01 10.08 9.783 9.970 101,222 +0.20(+2.07%)
Nov 30, 2010 9.597 9.791 9.408 9.768 188,975 +0.02(+0.16%)
Nov 29, 2010 9.496 9.954 9.123 9.752 259,060 +0.16(+1.70%)
Nov 26, 2010 9.644 9.884 9.566 9.589 80,985 -0.19(-1.91%)
Nov 24, 2010 9.504 9.776 9.776 9.776 149,598 +0.36(+3.88%)
Nov 23, 2010 9.745 9.745 9.256 9.411 239,524 -0.49(-4.94%)
Nov 22, 2010 9.760 9.988 9.706 9.900 182,096 +0.01(+0.08%)
Nov 19, 2010 10.02 10.17 9.853 9.892 168,519 -0.32(-3.12%)
Nov 18, 2010 10.19 10.37 10.12 10.21 162,168 +0.23(+2.33%)
Nov 17, 2010 10.22 10.33 9.923 9.978 135,924 -0.24(-2.36%)
Nov 16, 2010 10.33 10.33 10.06 10.22 229,325 -0.24(-2.30%)
Nov 15, 2010 10.35 10.59 10.34 10.46 218,530 +0.17(+1.66%)
Nov 12, 2010 10.35 10.59 10.22 10.29 162,037 -0.21(-2.00%)
Nov 11, 2010 10.34 10.54 10.30 10.50 124,494 +0.09(+0.82%)
Nov 10, 2010 10.33 10.42 10.15 10.41 161,059 +0.14(+1.36%)
Nov 09, 2010 10.23 10.54 10.19 10.27 308,508 -0.18(-1.70%)
Nov 08, 2010 10.17 10.55 10.06 10.45 404,888 +0.31(+3.05%)
Nov 05, 2010 10.13 10.26 9.971 10.14 260,191 +0.00(+0.00%)
Nov 04, 2010 9.778 10.14 9.476 10.14 339,323 +0.57(+5.98%)
Nov 03, 2010 9.313 9.661 9.089 9.569 296,318 +0.29(+3.17%)
Nov 02, 2010 8.501 9.383 8.501 9.275 603,196 +1.04(+12.58%)
Nov 01, 2010 8.261 8.470 8.006 8.238 184,329 +0.02(+0.19%)
Oct 29, 2010 8.169 8.246 8.091 8.223 98,848 +0.03(+0.38%)
Oct 28, 2010 8.648 8.648 8.176 8.192 118,731 -0.38(-4.42%)
Oct 27, 2010 8.478 8.648 8.339 8.571 244,253 +0.15(+1.74%)
Oct 25, 2010 8.331 8.493 8.331 8.424 143,114 +0.13(+1.59%)
Oct 22, 2010 8.308 8.308 8.114 8.292 78,521 +0.04(+0.47%)
Oct 21, 2010 8.331 8.451 7.975 8.254 127,260 +0.02(+0.28%)
Oct 20, 2010 8.099 8.462 8.022 8.230 169,847 +0.22(+2.80%)
Oct 19, 2010 8.130 8.493 7.929 8.006 216,371 -0.31(-3.72%)
Oct 18, 2010 8.145 8.377 8.138 8.316 77,914 +0.18(+2.19%)
Oct 15, 2010 8.579 8.579 8.022 8.138 177,540 -0.31(-3.66%)
Oct 14, 2010 8.285 8.625 8.199 8.447 249,540 +0.19(+2.25%)
Oct 13, 2010 8.617 8.625 8.238 8.261 264,083 -0.32(-3.78%)
Oct 12, 2010 8.455 8.625 8.261 8.586 199,733 +0.14(+1.65%)
Oct 11, 2010 8.277 8.517 8.238 8.447 229,660 +0.26(+3.12%)
Oct 08, 2010 8.192 8.230 7.944 8.192 136,876 +0.09(+1.05%)
Oct 07, 2010 8.478 8.478 7.983 8.107 185,349 -0.32(-3.76%)
Oct 06, 2010 8.393 8.424 8.223 8.424 170,450 +0.05(+0.65%)
Oct 05, 2010 8.083 8.408 8.006 8.370 152,374 +0.39(+4.95%)
Oct 04, 2010 8.138 8.223 7.782 7.975 182,088 -0.25(-3.01%)
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.