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

Standard Motor Products (NY: SMP )

32.17 -0.61 (-1.86%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 30, 2009 1.802 1.870 1.710 1.786 0 -0.01(-0.42%)
Jan 29, 2009 2.128 2.128 1.779 1.794 74,370 -0.28(-13.55%)
Jan 28, 2009 1.764 2.075 1.764 2.075 71,327 +0.33(+18.70%)
Jan 27, 2009 1.718 1.756 1.672 1.748 53,295 +0.02(+1.32%)
Jan 26, 2009 1.832 1.862 1.710 1.726 82,605 -0.11(-6.20%)
Jan 23, 2009 1.976 1.992 1.832 1.840 65,490 -0.14(-6.92%)
Jan 22, 2009 2.060 2.151 1.976 1.976 70,974 -0.14(-6.47%)
Jan 21, 2009 2.128 2.334 1.992 2.113 204,499 +0.11(+5.30%)
Jan 20, 2009 2.790 2.813 2.007 2.007 227,368 -1.01(-33.50%)
Jan 16, 2009 2.600 3.048 2.501 3.018 161,808 +0.43(+16.76%)
Jan 15, 2009 2.957 2.957 2.372 2.585 81,098 -0.43(-14.14%)
Jan 14, 2009 2.949 3.010 2.638 3.010 71,314 +0.03(+1.02%)
Jan 13, 2009 3.109 3.162 2.934 2.980 162,884 -0.14(-4.39%)
Jan 12, 2009 3.200 3.261 3.063 3.117 52,657 -0.09(-2.84%)
Jan 09, 2009 3.223 3.253 3.147 3.208 55,124 -0.02(-0.71%)
Jan 08, 2009 3.041 3.231 2.904 3.231 55,581 +0.22(+7.32%)
Jan 07, 2009 3.086 3.101 2.911 3.010 56,606 -0.06(-1.98%)
Jan 06, 2009 2.835 3.101 2.835 3.071 125,737 +0.24(+8.60%)
Jan 05, 2009 2.691 2.843 2.683 2.828 108,039 +0.11(+3.91%)
Jan 02, 2009 2.729 2.873 2.699 2.721 0 +0.09(+3.47%)
Jan 01, 2009 2.820 2.881 2.630 2.630 0 +0.00(+0.00%)
Dec 31, 2008 2.820 2.881 2.630 2.630 89,127 -0.19(-6.74%)
Dec 30, 2008 2.638 2.820 2.615 2.820 94,010 +0.17(+6.61%)
Dec 29, 2008 2.767 2.805 2.623 2.645 65,916 -0.06(-2.25%)
Dec 26, 2008 2.714 2.767 2.661 2.706 33,960 -0.14(-4.81%)
Dec 24, 2008 2.691 2.843 2.638 2.843 15,213 +0.13(+4.76%)
Dec 23, 2008 2.752 2.813 2.645 2.714 32,748 -0.07(-2.46%)
Dec 22, 2008 2.790 2.851 2.554 2.782 132,994 -0.07(-2.40%)
Dec 19, 2008 2.349 2.851 2.106 2.851 412,435 +0.50(+21.36%)
Dec 18, 2008 2.372 2.501 2.265 2.349 64,852 -0.08(-3.13%)
Dec 17, 2008 2.402 2.509 2.280 2.425 120,964 +0.00(+0.00%)
Dec 16, 2008 2.448 2.516 2.394 2.425 82,506 +0.02(+0.63%)
Dec 15, 2008 2.402 2.493 2.394 2.410 79,379 -0.02(-0.63%)
Dec 12, 2008 2.425 2.425 2.227 2.425 77,885 +0.05(+1.92%)
Dec 11, 2008 2.417 2.623 2.356 2.379 106,498 -0.05(-1.88%)
Dec 10, 2008 2.227 2.425 2.204 2.425 96,524 +0.22(+10.00%)
Dec 09, 2008 2.204 2.242 2.151 2.204 116,915 +0.00(+0.00%)
Dec 08, 2008 2.204 2.280 2.204 2.204 114,661 +0.08(+3.57%)
Dec 05, 2008 2.098 2.151 2.045 2.128 59,131 +0.01(+0.36%)
Dec 04, 2008 2.174 2.227 2.075 2.121 97,525 -0.02(-1.06%)
Dec 03, 2008 2.151 2.197 2.098 2.144 104,336 -0.04(-1.74%)
Dec 02, 2008 1.976 2.182 1.976 2.182 161,278 +0.21(+10.38%)
Dec 01, 2008 1.900 2.128 1.657 1.976 214,980 +0.08(+4.42%)
Nov 28, 2008 1.703 1.893 1.703 1.893 35,228 +0.19(+11.16%)
Nov 26, 2008 1.650 1.870 1.650 1.703 173,112 +0.05(+3.23%)
Nov 25, 2008 1.862 1.946 1.650 1.650 133,150 -0.14(-8.05%)
Nov 24, 2008 1.756 1.840 1.695 1.794 151,897 +0.01(+0.43%)
Nov 21, 2008 1.900 1.900 1.710 1.786 97,502 +0.08(+4.44%)
Nov 20, 2008 1.900 1.961 1.710 1.710 72,248 -0.19(-10.00%)
Nov 19, 2008 2.014 2.052 1.900 1.900 60,834 -0.11(-5.66%)
Nov 18, 2008 2.090 2.159 1.969 2.014 118,074 -0.07(-3.28%)
Nov 17, 2008 2.227 2.242 2.083 2.083 85,651 -0.11(-5.19%)
Nov 14, 2008 2.318 2.433 2.166 2.197 0 -0.15(-6.47%)
Nov 13, 2008 2.090 2.349 2.090 2.349 129,058 +0.27(+13.19%)
Nov 12, 2008 2.349 2.349 2.075 2.075 130,654 -0.34(-14.15%)
Nov 11, 2008 2.706 2.714 2.417 2.417 76,469 -0.29(-10.67%)
Nov 10, 2008 2.911 3.056 2.676 2.706 60,133 -0.15(-5.32%)
Nov 07, 2008 2.866 3.421 2.797 2.858 142,991 +0.08(+2.73%)
Nov 06, 2008 3.056 3.117 2.737 2.782 128,281 -0.24(-8.04%)
Nov 05, 2008 3.117 3.215 2.949 3.025 46,732 -0.12(-3.86%)
Nov 04, 2008 3.101 3.147 2.889 3.147 79,619 +0.05(+1.47%)
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.