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, 2007 11.90 11.93 11.53 11.92 131,280 +0.02(+0.19%)
Jan 30, 2007 11.87 11.96 11.84 11.90 80,042 +0.04(+0.32%)
Jan 29, 2007 11.88 11.93 11.84 11.86 176,412 -0.04(-0.32%)
Jan 26, 2007 11.80 11.90 11.71 11.90 67,033 +0.16(+1.35%)
Jan 25, 2007 11.80 11.96 11.69 11.74 128,891 -0.06(-0.51%)
Jan 24, 2007 11.54 11.83 11.47 11.80 108,183 +0.27(+2.35%)
Jan 23, 2007 11.54 11.58 11.28 11.53 96,635 -0.05(-0.46%)
Jan 22, 2007 11.53 11.58 11.19 11.58 82,962 +0.03(+0.26%)
Jan 19, 2007 11.54 11.55 11.41 11.55 118,537 +0.02(+0.13%)
Jan 18, 2007 11.45 11.53 11.41 11.53 142,165 +0.08(+0.72%)
Jan 17, 2007 11.47 11.47 11.26 11.45 98,360 -0.04(-0.33%)
Jan 16, 2007 11.33 11.49 11.26 11.49 193,801 +0.16(+1.40%)
Jan 12, 2007 11.29 11.37 11.20 11.33 127,563 +0.08(+0.74%)
Jan 11, 2007 11.34 11.38 11.15 11.25 126,899 -0.08(-0.73%)
Jan 10, 2007 11.29 11.35 11.25 11.33 148,934 +0.04(+0.33%)
Jan 09, 2007 11.27 11.34 11.07 11.29 111,369 +0.02(+0.20%)
Jan 08, 2007 11.11 11.33 11.10 11.27 114,422 +0.23(+2.05%)
Jan 05, 2007 11.47 11.52 11.04 11.04 169,775 -0.44(-3.87%)
Jan 04, 2007 11.42 11.53 11.38 11.49 154,377 +0.02(+0.20%)
Jan 03, 2007 11.29 11.53 11.19 11.47 249,286 +0.18(+1.60%)
Dec 29, 2006 11.38 11.66 11.28 11.29 70,352 -0.08(-0.66%)
Dec 28, 2006 11.41 11.53 11.35 11.36 139,775 -0.14(-1.18%)
Dec 27, 2006 11.41 11.83 11.41 11.50 106,856 +0.05(+0.46%)
Dec 26, 2006 11.24 11.49 11.24 11.44 95,838 +0.02(+0.13%)
Dec 22, 2006 11.50 11.62 11.43 11.43 110,838 -0.24(-2.07%)
Dec 21, 2006 11.24 11.68 11.19 11.67 153,049 +0.47(+4.24%)
Dec 20, 2006 10.79 11.26 10.77 11.19 143,890 +0.35(+3.20%)
Dec 19, 2006 10.55 10.92 10.52 10.85 155,571 +0.26(+2.42%)
Dec 18, 2006 10.61 10.66 10.50 10.59 156,633 -0.08(-0.78%)
Dec 15, 2006 10.65 10.70 10.57 10.68 140,174 +0.03(+0.28%)
Dec 14, 2006 10.43 10.66 10.42 10.64 212,252 +0.14(+1.36%)
Dec 13, 2006 10.64 10.64 10.49 10.50 73,405 -0.16(-1.48%)
Dec 12, 2006 10.47 10.66 10.43 10.66 210,261 +0.15(+1.43%)
Dec 11, 2006 10.57 10.57 10.49 10.51 98,758 -0.07(-0.64%)
Dec 08, 2006 10.58 10.70 10.54 10.58 246,100 +0.05(+0.43%)
Dec 07, 2006 10.65 10.71 10.51 10.53 54,689 -0.11(-0.99%)
Dec 06, 2006 10.62 10.65 10.49 10.64 72,476 +0.08(+0.79%)
Dec 05, 2006 10.68 10.68 10.49 10.55 93,183 -0.13(-1.20%)
Dec 04, 2006 10.41 10.73 10.40 10.68 235,614 +0.30(+2.90%)
Dec 01, 2006 10.28 10.52 10.06 10.38 87,343 +0.00(+0.00%)
Nov 30, 2006 9.944 10.38 9.937 10.38 173,359 +0.39(+3.92%)
Nov 29, 2006 9.756 10.12 9.741 9.989 102,077 +0.20(+2.08%)
Nov 28, 2006 10.02 10.02 9.726 9.786 62,388 -0.17(-1.67%)
Nov 27, 2006 10.02 10.06 9.839 9.952 78,051 -0.07(-0.68%)
Nov 24, 2006 10.14 10.14 9.922 10.02 39,954 -0.06(-0.60%)
Nov 22, 2006 10.31 10.40 10.02 10.08 103,139 -0.16(-1.55%)
Nov 21, 2006 10.06 10.27 10.04 10.24 208,004 +0.32(+3.27%)
Nov 20, 2006 10.06 10.22 9.816 9.914 111,236 -0.17(-1.72%)
Nov 17, 2006 9.718 10.12 9.635 10.09 185,836 +0.38(+3.96%)
Nov 16, 2006 9.455 9.703 9.439 9.703 136,988 +0.25(+2.63%)
Nov 15, 2006 9.394 9.507 9.266 9.455 100,750 +0.06(+0.64%)
Nov 14, 2006 9.093 9.394 9.055 9.394 97,431 +0.31(+3.40%)
Nov 13, 2006 9.304 9.304 9.003 9.085 92,520 -0.17(-1.79%)
Nov 10, 2006 8.852 9.274 8.829 9.251 91,590 +0.41(+4.60%)
Nov 09, 2006 9.229 9.229 8.807 8.844 177,341 -0.35(-3.77%)
Nov 08, 2006 9.063 9.417 9.040 9.191 155,040 +0.19(+2.09%)
Nov 07, 2006 8.882 9.070 8.761 9.003 126,899 +0.20(+2.22%)
Nov 06, 2006 7.910 8.897 7.910 8.807 155,306 +0.29(+3.45%)
Nov 03, 2006 8.302 8.664 8.302 8.513 167,784 +0.16(+1.89%)
Nov 02, 2006 8.385 8.438 8.227 8.355 198,712 -0.02(-0.27%)
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.