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 (%)
Jul 31, 2008 7.100 7.221 6.918 7.138 52,924 -0.02(-0.32%)
Jul 30, 2008 7.260 7.374 7.115 7.161 79,353 -0.15(-2.08%)
Jul 29, 2008 7.313 7.313 7.092 7.313 91,170 +0.18(+2.56%)
Jul 28, 2008 7.358 7.404 6.986 7.130 79,183 -0.20(-2.70%)
Jul 25, 2008 7.419 7.526 7.221 7.328 76,109 -0.16(-2.13%)
Jul 24, 2008 7.450 7.602 7.298 7.488 135,781 +0.02(+0.31%)
Jul 23, 2008 7.419 7.609 7.336 7.465 105,174 +0.02(+0.20%)
Jul 22, 2008 7.298 7.617 7.282 7.450 154,127 +0.04(+0.51%)
Jul 21, 2008 7.130 7.526 7.130 7.412 250,617 +0.24(+3.39%)
Jul 18, 2008 7.077 7.282 6.872 7.168 174,820 +0.14(+2.06%)
Jul 17, 2008 6.788 7.031 6.431 7.024 469,181 +0.22(+3.24%)
Jul 16, 2008 6.446 6.841 6.370 6.803 150,871 +0.33(+5.05%)
Jul 15, 2008 6.081 6.636 5.838 6.477 111,933 +0.32(+5.19%)
Jul 14, 2008 5.998 6.309 5.952 6.157 164,647 +0.14(+2.40%)
Jul 11, 2008 5.815 6.134 5.648 6.013 118,870 +0.12(+2.06%)
Jul 10, 2008 5.876 5.960 5.656 5.891 114,236 -0.04(-0.64%)
Jul 09, 2008 5.808 6.271 5.519 5.929 419,639 +0.11(+1.96%)
Jul 08, 2008 5.511 5.914 5.435 5.815 110,283 +0.24(+4.37%)
Jul 07, 2008 5.884 6.005 5.473 5.572 152,660 -0.31(-5.30%)
Jul 04, 2008 5.823 5.944 5.724 5.884 136,979 +0.00(+0.00%)
Jul 03, 2008 5.823 5.944 5.724 5.884 136,979 +0.05(+0.91%)
Jul 02, 2008 6.036 6.218 5.754 5.830 175,737 -0.27(-4.48%)
Jul 01, 2008 6.180 6.248 5.944 6.104 197,414 -0.10(-1.59%)
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%)
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.