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: 7:00 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 (%)
Sep 30, 2011 10.27 10.78 10.13 10.15 169,347 -0.40(-3.78%)
Sep 29, 2011 10.37 10.63 10.10 10.55 109,781 +0.53(+5.31%)
Sep 28, 2011 10.62 10.74 9.994 10.02 160,456 -0.61(-5.74%)
Sep 27, 2011 10.47 10.85 10.29 10.63 169,320 +0.45(+4.46%)
Sep 26, 2011 10.04 10.21 9.720 10.17 170,955 +0.24(+2.44%)
Sep 23, 2011 9.806 10.23 9.751 9.931 167,365 +0.13(+1.36%)
Sep 22, 2011 9.720 10.25 9.720 9.798 225,124 -0.23(-2.34%)
Sep 21, 2011 10.64 10.75 10.02 10.03 151,876 -0.58(-5.46%)
Sep 20, 2011 10.92 11.15 10.59 10.61 186,938 -0.19(-1.74%)
Sep 19, 2011 10.74 11.15 10.61 10.80 165,424 -0.29(-2.61%)
Sep 16, 2011 11.05 11.27 10.98 11.09 156,006 +0.17(+1.58%)
Sep 15, 2011 11.22 11.22 10.78 10.92 155,582 -0.11(-0.99%)
Sep 14, 2011 10.48 11.33 10.33 11.03 268,854 +0.68(+6.58%)
Sep 13, 2011 10.31 10.44 10.06 10.35 171,947 +0.14(+1.38%)
Sep 12, 2011 9.735 10.24 9.602 10.20 228,735 +0.27(+2.68%)
Sep 09, 2011 9.767 10.25 9.641 9.939 234,852 +0.11(+1.11%)
Sep 08, 2011 10.09 10.31 9.790 9.829 126,752 -0.37(-3.61%)
Sep 07, 2011 10.34 10.42 10.03 10.20 185,115 +0.10(+1.01%)
Sep 06, 2011 9.336 10.12 9.281 10.10 331,632 +0.38(+3.86%)
Sep 02, 2011 9.775 10.10 9.696 9.720 232,654 -0.34(-3.42%)
Sep 01, 2011 10.38 10.53 9.939 10.06 235,053 -0.24(-2.35%)
Aug 31, 2011 10.30 10.42 10.01 10.31 153,728 +0.12(+1.15%)
Aug 30, 2011 9.806 10.30 9.454 10.19 231,869 +0.27(+2.68%)
Aug 29, 2011 9.407 10.31 9.352 9.923 303,527 +0.73(+7.91%)
Aug 26, 2011 8.882 9.281 8.749 9.195 73,042 +0.23(+2.53%)
Aug 25, 2011 9.328 9.328 8.921 8.968 130,137 -0.19(-2.05%)
Aug 24, 2011 8.569 9.258 8.530 9.156 174,407 +0.59(+6.95%)
Aug 23, 2011 8.131 8.624 8.022 8.562 159,879 +0.51(+6.32%)
Aug 22, 2011 8.421 8.538 8.022 8.053 105,972 -0.09(-1.15%)
Aug 19, 2011 8.327 8.781 8.115 8.147 183,777 -0.44(-5.10%)
Aug 18, 2011 8.898 8.929 8.507 8.585 206,303 -0.70(-7.58%)
Aug 17, 2011 9.235 9.387 8.906 9.289 143,136 +0.15(+1.63%)
Aug 16, 2011 9.430 9.469 8.921 9.141 169,065 -0.45(-4.73%)
Aug 15, 2011 9.641 9.900 9.446 9.595 162,250 +0.08(+0.82%)
Aug 12, 2011 9.219 9.641 9.086 9.516 172,218 +0.44(+4.83%)
Aug 11, 2011 8.483 9.321 8.397 9.078 167,475 +0.63(+7.41%)
Aug 10, 2011 8.981 9.020 8.398 8.452 201,849 -0.75(-8.19%)
Aug 09, 2011 8.771 9.229 8.048 9.206 307,800 +0.99(+12.02%)
Aug 08, 2011 8.771 9.331 8.203 8.219 331,403 -1.00(-10.80%)
Aug 05, 2011 9.533 9.611 8.794 9.214 293,539 -0.22(-2.31%)
Aug 04, 2011 10.07 10.10 9.432 9.432 319,191 -0.86(-8.31%)
Aug 03, 2011 10.52 10.55 9.984 10.29 355,199 -0.24(-2.29%)
Aug 02, 2011 10.99 11.07 10.53 10.53 230,663 -0.60(-5.38%)
Aug 01, 2011 11.03 11.22 10.74 11.13 343,017 +0.09(+0.77%)
Jul 29, 2011 10.73 11.18 10.65 11.04 141,274 +0.15(+1.36%)
Jul 28, 2011 11.51 11.51 10.89 10.89 229,165 -0.59(-5.15%)
Jul 27, 2011 11.59 11.94 11.31 11.48 371,148 -0.11(-0.94%)
Jul 26, 2011 11.90 11.95 11.57 11.59 153,586 -0.31(-2.61%)
Jul 25, 2011 12.00 12.21 11.82 11.90 75,010 -0.26(-2.11%)
Jul 22, 2011 12.12 12.16 12.08 12.16 163,705 -0.06(-0.51%)
Jul 21, 2011 12.16 12.30 11.97 12.22 120,041 +0.13(+1.09%)
Jul 20, 2011 12.29 12.29 11.89 12.09 62,253 -0.16(-1.27%)
Jul 19, 2011 11.97 12.25 11.88 12.25 87,159 +0.47(+3.96%)
Jul 18, 2011 12.11 12.21 11.76 11.78 120,966 -0.45(-3.69%)
Jul 15, 2011 12.24 12.32 11.99 12.23 238,314 +0.10(+0.83%)
Jul 14, 2011 12.05 12.29 12.05 12.13 133,917 +0.05(+0.39%)
Jul 13, 2011 12.07 12.29 11.92 12.08 96,869 +0.15(+1.24%)
Jul 12, 2011 11.86 12.18 11.67 11.94 230,537 -0.05(-0.45%)
Jul 11, 2011 12.28 12.32 11.91 11.99 165,659 -0.46(-3.68%)
Jul 08, 2011 12.39 12.59 12.10 12.45 214,730 -0.20(-1.60%)
Jul 07, 2011 12.61 12.71 12.57 12.65 182,789 +0.12(+0.93%)
Jul 06, 2011 12.29 12.66 12.24 12.53 253,008 +0.24(+1.96%)
Jul 05, 2011 12.12 12.32 12.02 12.29 193,627 +0.14(+1.15%)
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.