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 (%)
Feb 26, 2010 6.460 6.506 6.142 6.149 123,426 -0.32(-4.92%)
Feb 25, 2010 6.392 6.498 6.202 6.468 128,646 -0.04(-0.58%)
Feb 24, 2010 6.293 6.634 6.271 6.506 135,425 +0.23(+3.62%)
Feb 23, 2010 6.346 6.430 5.990 6.278 257,169 -0.11(-1.66%)
Feb 22, 2010 6.422 6.468 6.195 6.384 85,412 -0.05(-0.71%)
Feb 19, 2010 6.339 6.430 6.278 6.430 137,880 +0.09(+1.44%)
Feb 18, 2010 6.331 6.407 6.142 6.339 191,265 +0.02(+0.24%)
Feb 17, 2010 6.278 6.331 6.172 6.324 204,107 +0.16(+2.58%)
Feb 16, 2010 5.929 6.180 5.770 6.164 216,461 +0.28(+4.77%)
Feb 12, 2010 5.816 5.884 5.884 5.884 287,644 -0.01(-0.13%)
Feb 11, 2010 5.823 5.899 5.641 5.891 186,808 +0.06(+1.04%)
Feb 10, 2010 5.702 5.899 5.474 5.831 144,283 +0.08(+1.32%)
Feb 09, 2010 5.860 5.860 5.393 5.755 195,058 -0.02(-0.26%)
Feb 08, 2010 5.672 5.883 5.499 5.770 183,048 +0.08(+1.32%)
Feb 05, 2010 5.665 5.725 5.273 5.695 296,487 -0.04(-0.66%)
Feb 04, 2010 5.943 6.026 5.702 5.732 397,115 -0.23(-3.91%)
Feb 03, 2010 5.981 6.094 5.883 5.966 117,572 -0.06(-1.00%)
Feb 02, 2010 5.928 6.056 5.875 6.026 282,076 +0.16(+2.70%)
Feb 01, 2010 5.913 6.094 5.838 5.868 216,265 -0.04(-0.64%)
Jan 29, 2010 5.951 6.177 5.845 5.906 267,178 -0.01(-0.13%)
Jan 28, 2010 6.222 6.222 5.838 5.913 259,082 -0.28(-4.50%)
Jan 27, 2010 5.951 6.245 5.845 6.192 243,568 +0.23(+3.79%)
Jan 26, 2010 6.162 6.162 5.868 5.966 295,177 -0.19(-3.06%)
Jan 25, 2010 6.275 6.327 6.101 6.154 190,794 +0.02(+0.37%)
Jan 22, 2010 6.561 6.591 6.094 6.132 385,941 -0.40(-6.11%)
Jan 21, 2010 6.810 6.983 6.523 6.531 232,906 -0.28(-4.09%)
Jan 20, 2010 7.126 7.126 6.689 6.810 306,242 -0.38(-5.24%)
Jan 19, 2010 6.636 7.194 6.636 7.186 242,056 +0.42(+6.24%)
Jan 15, 2010 7.066 6.764 6.764 6.764 340,517 -0.26(-3.65%)
Jan 14, 2010 7.005 7.186 6.975 7.020 234,079 +0.06(+0.87%)
Jan 13, 2010 6.365 6.998 6.350 6.960 344,798 +0.63(+9.87%)
Jan 12, 2010 6.380 6.599 6.267 6.335 252,960 -0.08(-1.29%)
Jan 11, 2010 6.907 6.938 6.358 6.418 408,897 -0.47(-6.78%)
Jan 08, 2010 6.719 6.900 6.704 6.885 128,273 +0.17(+2.47%)
Jan 07, 2010 6.659 6.779 6.606 6.719 319,848 +0.17(+2.53%)
Jan 06, 2010 6.621 6.704 6.516 6.553 199,017 -0.06(-0.91%)
Jan 05, 2010 6.712 6.772 6.523 6.614 246,054 -0.05(-0.68%)
Jan 04, 2010 6.606 6.719 6.546 6.659 140,857 +0.24(+3.76%)
Dec 31, 2009 6.734 6.418 6.418 6.418 138,862 -0.30(-4.48%)
Dec 30, 2009 6.584 6.821 6.501 6.719 173,087 +0.08(+1.25%)
Dec 29, 2009 6.757 6.757 6.448 6.636 128,796 -0.12(-1.78%)
Dec 28, 2009 6.862 6.975 6.606 6.757 88,746 +0.02(+0.22%)
Dec 24, 2009 6.787 6.840 6.644 6.742 22,040 +0.00(+0.00%)
Dec 23, 2009 6.877 7.035 6.681 6.742 88,988 -0.08(-1.11%)
Dec 22, 2009 6.960 7.148 6.810 6.817 169,422 -0.14(-2.06%)
Dec 21, 2009 6.538 7.043 6.538 6.960 204,943 +0.42(+6.45%)
Dec 18, 2009 7.058 7.088 6.508 6.538 935,438 -0.44(-6.36%)
Dec 17, 2009 6.885 7.186 6.870 6.983 240,256 +0.06(+0.93%)
Dec 16, 2009 7.503 7.540 6.919 6.919 328,995 -0.54(-7.22%)
Dec 15, 2009 7.164 7.472 7.073 7.457 251,609 +0.17(+2.38%)
Dec 14, 2009 7.155 7.352 7.148 7.284 153,528 +0.28(+3.98%)
Dec 11, 2009 7.013 7.148 6.870 7.005 151,626 +0.01(+0.11%)
Dec 10, 2009 7.201 7.269 6.975 6.998 115,754 -0.20(-2.72%)
Dec 09, 2009 7.254 7.322 6.990 7.194 81,323 -0.02(-0.31%)
Dec 08, 2009 7.164 7.359 7.013 7.216 195,145 +0.01(+0.10%)
Dec 07, 2009 7.374 7.374 7.013 7.209 151,982 -0.20(-2.64%)
Dec 04, 2009 7.179 7.480 7.096 7.405 296,457 +0.39(+5.59%)
Dec 03, 2009 6.938 7.201 6.938 7.013 228,714 +0.12(+1.75%)
Dec 02, 2009 6.945 7.194 6.847 6.892 150,089 -0.05(-0.76%)
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.