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

Standard Motor Products (NY: SMP )

32.44 +0.09 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Jun 30, 2008 6.697 6.750 6.203 6.203 150,958 -0.51(-7.59%)
Jun 27, 2008 6.568 7.085 6.499 6.712 1,614,351 +0.14(+2.20%)
Jun 26, 2008 7.221 7.221 6.264 6.568 376,975 -0.73(-10.00%)
Jun 25, 2008 6.925 7.298 6.902 7.298 127,470 +0.38(+5.49%)
Jun 24, 2008 7.031 7.069 6.841 6.917 249,996 -0.20(-2.78%)
Jun 23, 2008 7.145 7.145 6.955 7.115 122,614 +0.08(+1.08%)
Jun 20, 2008 7.100 7.153 7.001 7.039 303,003 -0.09(-1.28%)
Jun 19, 2008 6.978 7.161 6.925 7.130 76,773 +0.12(+1.74%)
Jun 18, 2008 6.925 7.024 6.826 7.009 139,071 -0.06(-0.86%)
Jun 17, 2008 6.940 7.085 6.879 7.069 130,566 +0.11(+1.53%)
Jun 16, 2008 6.841 7.001 6.742 6.963 152,578 +0.11(+1.66%)
Jun 13, 2008 6.727 6.895 6.556 6.849 138,450 +0.19(+2.85%)
Jun 12, 2008 6.705 6.841 6.659 6.659 85,926 -0.01(-0.11%)
Jun 11, 2008 6.697 6.803 6.621 6.667 107,577 -0.08(-1.24%)
Jun 10, 2008 6.803 6.834 6.591 6.750 158,760 -0.11(-1.55%)
Jun 09, 2008 6.461 6.879 6.393 6.857 208,963 +0.39(+5.99%)
Jun 06, 2008 6.788 6.796 6.461 6.469 137,304 -0.30(-4.38%)
Jun 05, 2008 6.439 6.796 6.431 6.765 198,210 +0.32(+4.95%)
Jun 04, 2008 6.461 6.507 6.287 6.446 146,918 -0.03(-0.47%)
Jun 03, 2008 6.431 6.537 6.294 6.477 154,172 +0.05(+0.71%)
Jun 02, 2008 6.477 6.515 6.294 6.431 172,716 -0.03(-0.47%)
May 30, 2008 6.507 6.553 6.241 6.461 275,398 -0.04(-0.58%)
May 29, 2008 6.279 6.575 6.210 6.499 228,067 +0.21(+3.26%)
May 28, 2008 6.484 6.537 6.195 6.294 89,155 -0.19(-2.93%)
May 27, 2008 6.393 6.575 6.385 6.484 152,023 +0.04(+0.59%)
May 26, 2008 6.461 6.568 6.271 6.446 0 +0.00(+0.00%)
May 23, 2008 6.461 6.568 6.271 6.446 159,138 -0.06(-0.93%)
May 22, 2008 6.294 6.735 6.294 6.507 200,920 +0.25(+4.01%)
May 21, 2008 6.636 6.651 6.256 6.256 146,081 -0.36(-5.40%)
May 20, 2008 6.651 6.697 6.469 6.613 92,913 +0.00(+0.00%)
May 19, 2008 6.264 6.803 6.264 6.613 345,924 +0.35(+5.58%)
May 16, 2008 6.317 6.416 6.089 6.264 156,908 -0.05(-0.72%)
May 15, 2008 6.385 6.404 6.157 6.309 184,932 -0.08(-1.19%)
May 14, 2008 6.051 6.461 6.028 6.385 394,035 +0.37(+6.19%)
May 13, 2008 5.808 6.066 5.697 6.013 297,080 +0.21(+3.67%)
May 12, 2008 5.473 5.868 5.473 5.800 283,893 +0.41(+7.62%)
May 09, 2008 5.367 5.587 5.298 5.390 105,007 -0.01(-0.14%)
May 08, 2008 5.108 5.397 5.009 5.397 207,851 +0.32(+6.29%)
May 07, 2008 4.873 5.283 4.873 5.078 249,390 +0.30(+6.37%)
May 06, 2008 4.637 4.804 4.637 4.774 138,437 +0.15(+3.29%)
May 05, 2008 4.789 4.789 4.622 4.622 113,347 -0.17(-3.49%)
May 02, 2008 4.827 4.857 4.675 4.789 134,247 +0.01(+0.16%)
May 01, 2008 4.629 4.827 4.629 4.781 90,420 +0.16(+3.45%)
Apr 30, 2008 4.842 4.865 4.622 4.622 184,934 -0.20(-4.10%)
Apr 29, 2008 4.804 4.857 4.698 4.819 94,926 +0.06(+1.28%)
Apr 28, 2008 4.804 4.865 4.713 4.759 109,110 -0.05(-1.11%)
Apr 25, 2008 4.857 4.873 4.751 4.812 182,706 -0.04(-0.78%)
Apr 24, 2008 4.599 4.865 4.546 4.850 261,936 +0.25(+5.45%)
Apr 23, 2008 4.637 4.713 4.523 4.599 215,597 -0.02(-0.33%)
Apr 22, 2008 4.926 4.926 4.614 4.614 288,696 -0.37(-7.47%)
Apr 21, 2008 5.032 5.055 4.721 4.987 186,886 -0.05(-1.06%)
Apr 18, 2008 4.698 5.093 4.637 5.040 230,643 +0.42(+9.05%)
Apr 17, 2008 4.622 4.781 4.576 4.622 166,419 +0.00(+0.00%)
Apr 16, 2008 4.766 4.781 4.599 4.622 166,522 -0.09(-1.94%)
Apr 15, 2008 4.698 4.789 4.637 4.713 73,228 +0.04(+0.81%)
Apr 14, 2008 4.667 4.721 4.614 4.675 98,353 +0.00(+0.00%)
Apr 11, 2008 4.774 4.804 4.660 4.675 160,361 -0.14(-2.84%)
Apr 10, 2008 4.728 4.911 4.721 4.812 118,330 +0.10(+2.10%)
Apr 09, 2008 5.017 5.017 4.713 4.713 223,703 -0.33(-6.63%)
Apr 08, 2008 4.865 5.078 4.721 5.047 97,019 +0.17(+3.43%)
Apr 07, 2008 5.085 5.085 4.857 4.880 113,266 -0.20(-3.89%)
Apr 04, 2008 4.789 5.093 4.774 5.078 126,421 +0.32(+6.71%)
Apr 03, 2008 4.835 4.933 4.728 4.759 132,262 -0.15(-3.10%)
Apr 02, 2008 5.047 5.108 4.850 4.911 157,598 -0.19(-3.73%)
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.