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 31, 2011 9.588 9.775 9.386 9.402 242,954 -0.14(-1.46%)
Jan 28, 2011 9.720 9.728 9.169 9.542 268,253 -0.21(-2.15%)
Jan 27, 2011 9.697 9.907 9.666 9.751 91,958 +0.02(+0.16%)
Jan 26, 2011 9.472 9.790 9.379 9.736 110,127 +0.32(+3.38%)
Jan 25, 2011 9.371 9.557 9.309 9.417 142,141 +0.01(+0.08%)
Jan 24, 2011 9.316 9.650 9.316 9.410 109,171 +0.09(+1.00%)
Jan 21, 2011 9.511 9.534 9.309 9.316 150,132 -0.10(-1.07%)
Jan 20, 2011 9.363 9.627 9.216 9.417 166,461 +0.01(+0.08%)
Jan 19, 2011 10.22 10.22 9.402 9.410 254,118 -0.81(-7.90%)
Jan 18, 2011 10.54 10.56 10.09 10.22 169,368 -0.34(-3.24%)
Jan 14, 2011 10.64 10.65 10.48 10.56 88,252 -0.08(-0.73%)
Jan 13, 2011 10.68 10.80 10.57 10.64 42,368 -0.03(-0.29%)
Jan 12, 2011 10.81 10.86 10.61 10.67 112,755 +0.03(+0.29%)
Jan 11, 2011 10.85 10.90 10.52 10.64 222,131 -0.12(-1.08%)
Jan 10, 2011 10.77 11.02 10.64 10.75 249,610 -0.09(-0.79%)
Jan 07, 2011 10.80 11.17 10.65 10.84 207,929 +0.09(+0.79%)
Jan 06, 2011 10.88 10.89 10.61 10.75 251,528 -0.15(-1.35%)
Jan 05, 2011 10.81 10.90 10.48 10.90 165,902 +0.06(+0.57%)
Jan 04, 2011 11.04 11.04 10.49 10.84 171,176 -0.15(-1.34%)
Jan 03, 2011 10.78 11.12 10.75 10.99 115,020 +0.35(+3.28%)
Dec 31, 2010 10.59 10.84 10.56 10.64 86,068 -0.02(-0.15%)
Dec 30, 2010 10.75 10.92 10.65 10.65 60,897 -0.14(-1.30%)
Dec 29, 2010 10.87 10.92 10.74 10.79 80,927 -0.06(-0.57%)
Dec 28, 2010 11.05 11.05 10.81 10.85 102,001 -0.15(-1.34%)
Dec 27, 2010 10.63 11.06 10.52 11.00 98,499 +0.31(+2.90%)
Dec 23, 2010 10.74 10.83 10.64 10.69 53,402 -0.03(-0.29%)
Dec 22, 2010 10.71 10.78 10.48 10.72 127,051 +0.02(+0.14%)
Dec 21, 2010 10.74 10.85 10.64 10.71 96,163 +0.03(+0.29%)
Dec 20, 2010 10.48 10.81 10.15 10.68 206,395 +0.22(+2.08%)
Dec 17, 2010 10.66 10.74 10.14 10.46 245,665 -0.23(-2.18%)
Dec 16, 2010 10.08 10.71 9.914 10.69 174,851 +0.61(+6.00%)
Dec 15, 2010 10.58 10.71 9.966 10.09 197,352 -0.65(-6.07%)
Dec 14, 2010 10.73 10.78 10.61 10.74 181,790 +0.07(+0.65%)
Dec 13, 2010 10.82 10.86 10.53 10.67 153,332 -0.05(-0.43%)
Dec 10, 2010 10.61 10.71 10.41 10.71 110,151 +0.11(+1.02%)
Dec 09, 2010 10.39 10.68 10.29 10.61 148,853 +0.33(+3.25%)
Dec 08, 2010 10.35 10.69 10.26 10.27 366,987 -0.02(-0.23%)
Dec 07, 2010 10.51 10.51 10.18 10.29 159,717 -0.06(-0.60%)
Dec 06, 2010 10.15 10.36 10.06 10.36 189,388 +0.26(+2.61%)
Dec 03, 2010 10.02 10.15 9.852 10.09 97,684 +0.03(+0.31%)
Dec 02, 2010 10.02 10.09 9.938 10.06 94,574 +0.09(+0.93%)
Dec 01, 2010 10.01 10.08 9.782 9.969 101,233 +0.20(+2.07%)
Nov 30, 2010 9.596 9.790 9.407 9.767 188,996 +0.02(+0.16%)
Nov 29, 2010 9.495 9.953 9.122 9.751 259,089 +0.16(+1.70%)
Nov 26, 2010 9.643 9.883 9.565 9.588 80,994 -0.19(-1.91%)
Nov 24, 2010 9.503 9.775 9.775 9.775 149,614 +0.36(+3.88%)
Nov 23, 2010 9.743 9.743 9.255 9.410 239,551 -0.49(-4.94%)
Nov 22, 2010 9.759 9.987 9.705 9.899 182,117 +0.01(+0.08%)
Nov 19, 2010 10.02 10.17 9.852 9.891 168,538 -0.32(-3.12%)
Nov 18, 2010 10.19 10.37 10.12 10.21 162,186 +0.23(+2.33%)
Nov 17, 2010 10.22 10.33 9.922 9.976 135,939 -0.24(-2.36%)
Nov 16, 2010 10.33 10.33 10.05 10.22 229,351 -0.24(-2.30%)
Nov 15, 2010 10.35 10.59 10.34 10.46 218,554 +0.17(+1.66%)
Nov 12, 2010 10.35 10.59 10.22 10.29 162,056 -0.21(-2.00%)
Nov 11, 2010 10.34 10.54 10.29 10.50 124,508 +0.09(+0.82%)
Nov 10, 2010 10.33 10.42 10.15 10.41 161,077 +0.14(+1.36%)
Nov 09, 2010 10.22 10.53 10.19 10.27 308,543 -0.18(-1.70%)
Nov 08, 2010 10.17 10.55 10.06 10.45 404,933 +0.31(+3.05%)
Nov 05, 2010 10.13 10.26 9.970 10.14 260,220 +0.00(+0.00%)
Nov 04, 2010 9.776 10.14 9.475 10.14 339,361 +0.57(+5.98%)
Nov 03, 2010 9.312 9.660 9.088 9.568 296,351 +0.29(+3.17%)
Nov 02, 2010 8.500 9.382 8.500 9.274 603,264 +1.04(+12.58%)
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.