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

Standard Motor Products (NY: SMP )

32.54 -0.13 (-0.40%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
May 24, 2011 10.81 11.00 10.71 10.83 143,464 +0.11(+1.03%)
May 23, 2011 10.62 10.88 10.48 10.72 165,267 -0.16(-1.51%)
May 20, 2011 10.77 11.10 10.40 10.88 242,389 +0.11(+1.02%)
May 19, 2011 11.63 11.63 10.69 10.77 451,013 -0.77(-6.66%)
May 18, 2011 11.49 11.61 11.31 11.54 241,603 +0.13(+1.17%)
May 17, 2011 10.86 11.66 10.86 11.41 296,110 +0.50(+4.60%)
May 16, 2011 11.23 11.37 10.90 10.91 135,362 -0.39(-3.47%)
May 13, 2011 11.68 11.68 11.24 11.30 111,566 -0.32(-2.77%)
May 12, 2011 11.02 11.64 10.87 11.62 162,966 +0.57(+5.11%)
May 11, 2011 11.13 11.14 10.95 11.06 118,366 -0.10(-0.91%)
May 10, 2011 11.07 11.20 11.02 11.16 146,241 +0.16(+1.42%)
May 09, 2011 11.09 11.13 10.83 11.00 154,608 +0.01(+0.07%)
May 06, 2011 11.01 11.08 10.82 10.99 139,590 +0.16(+1.44%)
May 05, 2011 10.81 11.04 10.69 10.84 219,425 -0.08(-0.72%)
May 04, 2011 10.78 11.20 10.74 10.92 252,228 +0.18(+1.67%)
May 03, 2011 10.93 10.93 10.55 10.74 135,051 -0.15(-1.36%)
May 02, 2011 10.93 10.93 10.88 10.88 145,049 -0.24(-2.18%)
Apr 29, 2011 10.97 11.24 10.84 11.13 142,495 +0.16(+1.50%)
Apr 28, 2011 10.73 10.96 10.69 10.96 48,826 +0.19(+1.74%)
Apr 27, 2011 10.84 10.85 10.43 10.77 137,374 -0.22(-1.99%)
Apr 26, 2011 10.56 11.02 10.53 10.99 134,102 +0.50(+4.76%)
Apr 25, 2011 10.28 10.50 10.27 10.49 134,567 +0.02(+0.15%)
Apr 21, 2011 10.35 10.53 10.15 10.48 91,150 +0.18(+1.74%)
Apr 20, 2011 10.21 10.32 10.10 10.30 75,647 +0.30(+2.97%)
Apr 19, 2011 10.07 10.26 9.900 10.00 73,773 -0.06(-0.62%)
Apr 18, 2011 9.838 10.10 9.760 10.06 103,346 -0.02(-0.15%)
Apr 15, 2011 10.24 10.24 9.916 10.08 151,966 -0.17(-1.68%)
Apr 14, 2011 9.814 10.37 9.635 10.25 134,852 +0.33(+3.30%)
Apr 13, 2011 10.24 10.31 9.838 9.924 109,875 -0.13(-1.32%)
Apr 12, 2011 10.24 10.24 9.885 10.06 107,226 -0.27(-2.65%)
Apr 11, 2011 10.85 10.93 10.24 10.33 124,260 -0.48(-4.41%)
Apr 08, 2011 11.13 11.15 10.76 10.81 124,893 -0.30(-2.74%)
Apr 07, 2011 10.82 11.13 10.75 11.11 124,747 +0.32(+2.97%)
Apr 06, 2011 10.89 10.99 10.75 10.79 50,742 -0.05(-0.43%)
Apr 05, 2011 10.83 11.06 10.74 10.84 88,505 +0.01(+0.07%)
Apr 04, 2011 10.60 10.86 10.51 10.83 128,979 +0.23(+2.14%)
Apr 01, 2011 10.89 11.10 10.50 10.60 168,697 -0.20(-1.81%)
Mar 31, 2011 10.62 10.81 10.46 10.80 163,425 +0.12(+1.17%)
Mar 30, 2011 10.54 10.67 10.46 10.67 116,144 +0.23(+2.17%)
Mar 29, 2011 10.38 10.51 10.16 10.45 100,475 +0.05(+0.53%)
Mar 28, 2011 10.13 10.48 10.03 10.39 160,510 +0.26(+2.54%)
Mar 25, 2011 10.03 10.35 9.939 10.13 105,861 +0.12(+1.25%)
Mar 24, 2011 9.799 10.03 9.682 10.01 106,550 +0.30(+3.06%)
Mar 23, 2011 9.674 9.838 9.369 9.713 371,208 -0.02(-0.16%)
Mar 22, 2011 10.01 10.02 9.471 9.729 153,408 -0.28(-2.81%)
Mar 21, 2011 9.994 10.01 9.846 10.01 144,425 +0.30(+3.06%)
Mar 18, 2011 9.635 9.923 9.588 9.713 195,982 +0.24(+2.56%)
Mar 17, 2011 9.768 9.783 9.352 9.471 272,347 -0.08(-0.82%)
Mar 16, 2011 9.065 9.674 9.026 9.549 294,660 +0.47(+5.16%)
Mar 15, 2011 8.963 9.151 8.917 9.081 142,397 -0.05(-0.51%)
Mar 14, 2011 8.870 9.159 8.737 9.127 171,326 +0.07(+0.78%)
Mar 11, 2011 9.127 9.184 8.909 9.057 133,988 -0.21(-2.27%)
Mar 10, 2011 9.354 9.424 9.151 9.268 150,639 -0.29(-3.02%)
Mar 09, 2011 9.783 9.885 9.533 9.557 132,486 -0.29(-2.93%)
Mar 08, 2011 9.416 9.869 9.376 9.846 207,186 +0.45(+4.82%)
Mar 07, 2011 9.604 9.666 9.135 9.393 185,222 -0.15(-1.55%)
Mar 04, 2011 9.791 9.893 9.268 9.541 305,293 -0.27(-2.71%)
Mar 03, 2011 9.565 10.01 9.487 9.807 418,161 +0.67(+7.35%)
Mar 02, 2011 8.823 9.166 8.760 9.135 115,538 +0.33(+3.72%)
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.