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

Standard Motor Products (NY: SMP )

32.35 +0.18 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Sep 28, 2007 7.281 7.378 7.061 7.145 203,138 -0.11(-1.57%)
Sep 27, 2007 7.411 7.441 7.221 7.259 162,089 -0.08(-1.04%)
Sep 26, 2007 7.152 7.449 7.046 7.335 184,324 +0.25(+3.54%)
Sep 25, 2007 7.388 7.396 7.031 7.084 261,290 -0.33(-4.41%)
Sep 24, 2007 7.418 7.525 7.297 7.411 219,321 +0.07(+0.93%)
Sep 21, 2007 7.274 7.517 7.152 7.342 392,725 +0.14(+1.90%)
Sep 20, 2007 7.487 7.487 7.107 7.205 274,579 -0.26(-3.46%)
Sep 19, 2007 7.646 7.897 7.418 7.464 450,351 -0.22(-2.87%)
Sep 18, 2007 7.213 7.684 7.114 7.684 335,757 +0.46(+6.42%)
Sep 17, 2007 7.312 7.472 7.069 7.221 260,106 -0.14(-1.86%)
Sep 14, 2007 6.673 7.365 6.673 7.357 271,158 +0.66(+9.88%)
Sep 13, 2007 6.689 6.901 6.605 6.696 289,709 +0.18(+2.80%)
Sep 12, 2007 6.681 6.841 6.461 6.514 261,290 -0.12(-1.83%)
Sep 11, 2007 6.491 6.795 6.438 6.635 233,793 +0.17(+2.59%)
Sep 10, 2007 6.651 6.749 6.202 6.468 460,219 -0.11(-1.73%)
Sep 07, 2007 6.757 6.810 6.483 6.582 246,687 -0.25(-3.67%)
Sep 06, 2007 7.000 7.137 6.780 6.833 220,900 -0.09(-1.32%)
Sep 05, 2007 7.228 7.228 6.879 6.924 178,272 -0.33(-4.61%)
Sep 04, 2007 7.426 7.487 7.069 7.259 268,132 -0.18(-2.45%)
Aug 31, 2007 7.532 7.628 7.411 7.441 142,618 -0.07(-0.91%)
Aug 30, 2007 7.510 7.570 7.152 7.510 227,873 -0.08(-1.00%)
Aug 29, 2007 7.449 7.631 7.274 7.586 276,684 +0.22(+2.99%)
Aug 28, 2007 7.548 7.700 7.312 7.365 368,517 -0.19(-2.52%)
Aug 27, 2007 7.449 7.707 7.449 7.555 229,978 +0.06(+0.81%)
Aug 24, 2007 7.297 7.540 7.137 7.494 384,437 +0.26(+3.57%)
Aug 23, 2007 7.525 7.639 7.236 7.236 578,629 +0.05(+0.74%)
Aug 22, 2007 6.841 7.426 6.803 7.183 385,489 +0.44(+6.54%)
Aug 21, 2007 6.879 7.091 6.689 6.742 275,894 -0.11(-1.55%)
Aug 20, 2007 6.765 7.046 6.666 6.848 271,553 +0.33(+5.01%)
Aug 17, 2007 6.582 6.651 6.354 6.521 253,660 +0.24(+3.87%)
Aug 16, 2007 6.217 6.331 5.891 6.278 383,121 +0.06(+0.98%)
Aug 15, 2007 6.187 6.362 6.088 6.217 338,915 +0.07(+1.11%)
Aug 14, 2007 6.483 6.613 6.096 6.149 559,157 -0.14(-2.29%)
Aug 13, 2007 6.316 6.689 6.240 6.293 1,105,552 +0.14(+2.22%)
Aug 10, 2007 5.739 6.400 5.609 6.157 753,612 +0.43(+7.43%)
Aug 09, 2007 6.012 6.096 5.625 5.731 851,629 -0.42(-6.80%)
Aug 08, 2007 6.309 6.385 5.602 6.149 1,391,709 -0.10(-1.58%)
Aug 07, 2007 6.772 6.772 5.891 6.248 848,471 -0.30(-4.64%)
Aug 06, 2007 8.300 8.300 5.989 6.552 883,468 -2.13(-24.52%)
Aug 03, 2007 8.999 9.144 8.589 8.680 180,903 -0.31(-3.47%)
Aug 02, 2007 9.478 9.478 8.954 8.992 184,061 -0.43(-4.52%)
Aug 01, 2007 9.425 9.501 9.159 9.417 240,766 -0.05(-0.48%)
Jul 31, 2007 9.706 9.752 9.394 9.463 171,562 -0.14(-1.43%)
Jul 30, 2007 9.714 9.721 9.250 9.600 342,993 -0.21(-2.17%)
Jul 27, 2007 9.919 10.20 9.615 9.813 249,976 -0.08(-0.84%)
Jul 26, 2007 10.56 10.57 9.706 9.896 416,144 -0.89(-8.25%)
Jul 25, 2007 10.85 10.85 10.58 10.79 239,845 -0.01(-0.07%)
Jul 24, 2007 11.03 11.03 10.58 10.79 264,316 -0.41(-3.66%)
Jul 23, 2007 11.26 11.33 11.11 11.20 204,717 -0.05(-0.47%)
Jul 20, 2007 11.58 11.60 11.10 11.26 388,515 -0.35(-3.01%)
Jul 19, 2007 11.68 11.73 11.45 11.61 74,335 +0.03(+0.26%)
Jul 18, 2007 11.83 11.87 11.21 11.58 112,489 -0.34(-2.87%)
Jul 17, 2007 12.04 12.09 11.55 11.92 129,987 -0.11(-0.88%)
Jul 16, 2007 12.15 12.34 11.93 12.02 128,145 -0.11(-0.94%)
Jul 13, 2007 12.15 12.19 11.83 12.14 100,516 -0.02(-0.13%)
Jul 12, 2007 11.99 12.19 11.80 12.15 165,247 +0.28(+2.37%)
Jul 11, 2007 11.74 12.06 11.70 11.87 133,671 +0.17(+1.49%)
Jul 10, 2007 11.80 11.83 11.64 11.70 203,927 -0.14(-1.16%)
Jul 09, 2007 12.12 12.28 11.73 11.83 266,948 -0.29(-2.38%)
Jul 06, 2007 12.26 12.45 12.07 12.12 148,801 -0.08(-0.68%)
Jul 05, 2007 12.31 12.40 12.06 12.21 169,852 -0.10(-0.80%)
Jul 03, 2007 12.19 12.40 12.19 12.31 85,255 +0.11(+0.94%)
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.