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

Standard Motor Products (NY: SMP )

32.07 -0.06 (-0.19%)
Streaming Delayed Price Updated: 9:39 AM EDT, May 8, 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 (%)
Mar 31, 2010 7.919 7.942 7.590 7.590 234,997 -0.38(-4.80%)
Mar 30, 2010 8.102 8.217 7.934 7.972 130,160 -0.15(-1.79%)
Mar 29, 2010 8.332 8.469 8.049 8.117 165,676 -0.15(-1.85%)
Mar 26, 2010 8.446 8.615 8.225 8.271 175,359 -0.10(-1.19%)
Mar 25, 2010 8.531 8.561 8.355 8.370 235,247 -0.05(-0.64%)
Mar 24, 2010 8.209 8.477 8.079 8.424 387,514 +0.21(+2.61%)
Mar 23, 2010 7.865 8.263 7.834 8.209 376,392 +0.42(+5.40%)
Mar 22, 2010 7.268 7.804 7.268 7.789 198,051 +0.48(+6.60%)
Mar 19, 2010 7.360 7.406 7.192 7.307 321,804 -0.03(-0.42%)
Mar 18, 2010 7.383 7.414 7.192 7.337 136,873 +0.02(+0.31%)
Mar 17, 2010 7.345 7.551 7.199 7.314 186,574 -0.01(-0.10%)
Mar 16, 2010 7.299 7.337 7.176 7.322 241,973 +0.04(+0.53%)
Mar 15, 2010 7.329 7.352 7.261 7.284 337,544 -0.35(-4.61%)
Mar 12, 2010 7.857 7.865 7.635 7.635 335,281 -0.17(-2.16%)
Mar 11, 2010 7.620 7.857 7.498 7.804 242,743 +0.08(+0.99%)
Mar 10, 2010 7.896 8.072 7.666 7.727 334,043 -0.06(-0.79%)
Mar 09, 2010 7.773 8.125 7.598 7.789 339,892 +0.02(+0.20%)
Mar 08, 2010 8.087 8.087 7.750 7.773 337,384 -0.27(-3.33%)
Mar 05, 2010 7.046 8.225 7.046 8.041 1,108,589 +1.43(+21.64%)
Mar 04, 2010 6.641 6.763 6.442 6.610 205,068 -0.04(-0.58%)
Mar 03, 2010 6.679 6.740 6.534 6.649 136,920 -0.01(-0.11%)
Mar 02, 2010 6.549 6.687 6.404 6.656 154,543 +0.19(+2.96%)
Mar 01, 2010 6.258 6.580 6.197 6.465 207,408 +0.26(+4.19%)
Feb 26, 2010 6.518 6.564 6.197 6.205 122,320 -0.32(-4.92%)
Feb 25, 2010 6.450 6.557 6.258 6.526 127,493 -0.04(-0.58%)
Feb 24, 2010 6.350 6.694 6.327 6.564 134,212 +0.23(+3.62%)
Feb 23, 2010 6.404 6.488 6.044 6.335 254,866 -0.11(-1.66%)
Feb 22, 2010 6.480 6.526 6.251 6.442 84,647 -0.05(-0.71%)
Feb 19, 2010 6.396 6.488 6.335 6.488 136,645 +0.09(+1.44%)
Feb 18, 2010 6.388 6.465 6.197 6.396 189,552 +0.02(+0.24%)
Feb 17, 2010 6.335 6.388 6.228 6.381 202,279 +0.16(+2.58%)
Feb 16, 2010 5.983 6.235 5.822 6.220 214,522 +0.28(+4.77%)
Feb 12, 2010 5.868 5.937 5.937 5.937 285,068 -0.01(-0.13%)
Feb 11, 2010 5.876 5.952 5.692 5.945 185,135 +0.06(+1.04%)
Feb 10, 2010 5.753 5.952 5.524 5.883 142,991 +0.08(+1.32%)
Feb 09, 2010 5.913 5.913 5.442 5.807 193,311 -0.02(-0.26%)
Feb 08, 2010 5.723 5.936 5.549 5.822 181,409 +0.08(+1.32%)
Feb 05, 2010 5.716 5.777 5.321 5.746 293,832 -0.04(-0.66%)
Feb 04, 2010 5.997 6.081 5.754 5.784 393,558 -0.24(-3.91%)
Feb 03, 2010 6.035 6.149 5.936 6.020 116,519 -0.06(-1.00%)
Feb 02, 2010 5.982 6.111 5.929 6.081 279,549 +0.16(+2.70%)
Feb 01, 2010 5.967 6.149 5.891 5.921 214,328 -0.04(-0.64%)
Jan 29, 2010 6.005 6.233 5.898 5.959 264,785 -0.01(-0.13%)
Jan 28, 2010 6.278 6.278 5.891 5.967 256,762 -0.28(-4.50%)
Jan 27, 2010 6.005 6.301 5.898 6.248 241,387 +0.23(+3.79%)
Jan 26, 2010 6.217 6.217 5.921 6.020 292,534 -0.19(-3.06%)
Jan 25, 2010 6.331 6.385 6.157 6.210 189,085 +0.02(+0.37%)
Jan 22, 2010 6.620 6.651 6.149 6.187 382,484 -0.40(-6.11%)
Jan 21, 2010 6.871 7.046 6.582 6.590 230,820 -0.28(-4.09%)
Jan 20, 2010 7.190 7.190 6.749 6.871 303,500 -0.38(-5.24%)
Jan 19, 2010 6.696 7.259 6.696 7.251 239,889 +0.43(+6.24%)
Jan 15, 2010 7.129 6.825 6.825 6.825 337,467 -0.26(-3.65%)
Jan 14, 2010 7.069 7.251 7.038 7.084 231,983 +0.06(+0.87%)
Jan 13, 2010 6.423 7.061 6.407 7.023 341,710 +0.63(+9.87%)
Jan 12, 2010 6.438 6.658 6.324 6.392 250,694 -0.08(-1.29%)
Jan 11, 2010 6.970 7.000 6.415 6.476 405,235 -0.47(-6.78%)
Jan 08, 2010 6.780 6.962 6.765 6.947 127,124 +0.17(+2.47%)
Jan 07, 2010 6.719 6.841 6.666 6.780 316,984 +0.17(+2.53%)
Jan 06, 2010 6.681 6.765 6.575 6.613 197,235 -0.06(-0.91%)
Jan 05, 2010 6.772 6.833 6.582 6.673 243,850 -0.05(-0.68%)
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.