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: 4:10 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 (%)
Jan 31, 2008 6.306 6.306 6.095 6.223 169,833 -0.03(-0.48%)
Jan 30, 2008 6.095 6.690 6.033 6.253 154,279 +0.12(+1.97%)
Jan 29, 2008 6.193 6.328 6.102 6.132 138,958 -0.03(-0.49%)
Jan 28, 2008 5.823 6.321 5.801 6.162 255,658 +0.30(+5.14%)
Jan 25, 2008 6.027 6.396 5.742 5.861 174,950 -0.09(-1.52%)
Jan 24, 2008 5.710 6.125 5.605 5.951 198,048 +0.25(+4.36%)
Jan 23, 2008 5.123 5.944 5.123 5.703 191,411 +0.41(+7.68%)
Jan 22, 2008 5.499 5.575 5.138 5.296 227,161 -0.25(-4.48%)
Jan 21, 2008 5.778 5.967 5.462 5.545 0 +0.00(+0.00%)
Jan 18, 2008 5.778 5.967 5.462 5.545 165,576 -0.29(-4.91%)
Jan 17, 2008 6.140 6.238 5.786 5.831 135,129 -0.28(-4.56%)
Jan 16, 2008 5.635 6.245 5.635 6.110 175,549 +0.43(+7.56%)
Jan 15, 2008 5.251 5.967 5.198 5.680 278,171 +0.39(+7.41%)
Jan 14, 2008 5.243 5.364 5.145 5.289 128,094 +0.07(+1.30%)
Jan 11, 2008 5.326 5.379 5.138 5.221 190,361 -0.15(-2.81%)
Jan 10, 2008 5.236 5.439 5.198 5.371 169,688 +0.07(+1.28%)
Jan 09, 2008 5.417 5.473 5.160 5.304 197,128 -0.14(-2.63%)
Jan 08, 2008 5.650 5.801 5.432 5.447 216,765 -0.24(-4.24%)
Jan 07, 2008 5.808 5.808 5.628 5.688 208,508 -0.02(-0.26%)
Jan 04, 2008 5.763 5.838 5.635 5.703 185,358 -0.10(-1.69%)
Jan 03, 2008 6.162 6.343 5.801 5.801 237,871 -0.42(-6.78%)
Jan 02, 2008 6.185 6.403 6.147 6.223 160,616 +0.08(+1.23%)
Jan 01, 2008 6.373 6.445 6.147 6.147 0 +0.00(+0.00%)
Dec 31, 2007 6.373 6.445 6.147 6.147 180,128 -0.12(-1.92%)
Dec 28, 2007 6.509 6.697 6.253 6.268 157,134 -0.21(-3.26%)
Dec 27, 2007 7.164 7.179 6.479 6.479 143,317 -0.63(-8.90%)
Dec 26, 2007 7.157 7.232 6.871 7.112 221,676 -0.03(-0.42%)
Dec 24, 2007 6.705 7.149 6.660 7.142 101,778 +0.44(+6.52%)
Dec 21, 2007 6.381 6.705 6.230 6.705 387,801 +0.47(+7.49%)
Dec 20, 2007 5.974 6.275 5.899 6.238 153,142 +0.41(+7.12%)
Dec 19, 2007 5.725 5.891 5.725 5.823 136,722 +0.10(+1.71%)
Dec 18, 2007 5.801 5.801 5.688 5.725 158,757 +0.01(+0.13%)
Dec 17, 2007 5.808 5.816 5.658 5.718 122,652 -0.11(-1.94%)
Dec 14, 2007 5.989 6.042 5.816 5.831 100,325 -0.29(-4.68%)
Dec 13, 2007 6.162 6.162 6.004 6.117 82,723 +0.02(+0.25%)
Dec 12, 2007 6.034 6.215 6.027 6.102 106,192 +0.06(+1.00%)
Dec 11, 2007 6.253 6.328 6.027 6.042 167,784 -0.17(-2.79%)
Dec 10, 2007 6.230 6.366 6.095 6.215 198,513 +0.02(+0.24%)
Dec 07, 2007 5.959 6.230 5.959 6.200 183,606 +0.25(+4.18%)
Dec 06, 2007 5.620 6.019 5.620 5.951 186,112 +0.32(+5.76%)
Dec 05, 2007 5.650 5.756 5.612 5.628 129,023 +0.04(+0.67%)
Dec 04, 2007 5.590 5.703 5.590 5.590 167,518 -0.06(-1.07%)
Dec 03, 2007 5.612 5.823 5.537 5.650 234,937 +0.07(+1.21%)
Nov 30, 2007 5.854 5.929 5.560 5.582 302,117 -0.14(-2.50%)
Nov 29, 2007 6.027 6.208 5.688 5.725 171,082 -0.31(-5.12%)
Nov 28, 2007 5.816 6.064 5.763 6.034 175,350 +0.36(+6.37%)
Nov 27, 2007 5.590 5.725 5.575 5.673 98,825 +0.11(+2.03%)
Nov 26, 2007 5.763 5.884 5.545 5.560 165,514 -0.23(-4.03%)
Nov 23, 2007 5.884 5.884 5.725 5.793 118,404 +0.10(+1.72%)
Nov 21, 2007 5.643 5.771 5.612 5.695 89,334 -0.02(-0.26%)
Nov 20, 2007 5.695 5.876 5.590 5.710 190,748 +0.01(+0.13%)
Nov 19, 2007 5.876 5.876 5.658 5.703 146,930 -0.10(-1.69%)
Nov 16, 2007 5.891 5.929 5.741 5.801 178,934 -0.06(-1.03%)
Nov 15, 2007 5.891 5.951 5.801 5.861 138,979 -0.08(-1.27%)
Nov 14, 2007 6.042 6.087 5.899 5.936 89,201 -0.08(-1.25%)
Nov 13, 2007 5.982 6.132 5.838 6.012 195,394 +0.04(+0.63%)
Nov 12, 2007 5.959 6.102 5.951 5.974 197,517 -0.01(-0.13%)
Nov 09, 2007 5.997 6.049 5.944 5.982 192,606 -0.10(-1.61%)
Nov 08, 2007 5.967 6.125 5.914 6.080 155,970 +0.15(+2.54%)
Nov 07, 2007 5.914 6.034 5.869 5.929 209,995 -0.02(-0.38%)
Nov 06, 2007 6.102 6.373 5.884 5.951 191,013 -0.13(-2.11%)
Nov 05, 2007 6.087 6.290 6.057 6.080 122,254 -0.05(-0.86%)
Nov 02, 2007 5.989 6.170 5.793 6.132 257,118 +0.18(+3.04%)
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.