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: 6:30 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 (%)
Nov 30, 2010 9.510 9.702 9.323 9.679 190,704 +0.02(+0.16%)
Nov 29, 2010 9.410 9.864 9.041 9.664 261,430 +0.16(+1.70%)
Nov 26, 2010 9.556 9.795 9.479 9.502 81,726 -0.18(-1.91%)
Nov 24, 2010 9.418 9.687 9.687 9.687 150,966 +0.36(+3.88%)
Nov 23, 2010 9.656 9.656 9.172 9.325 241,715 -0.48(-4.94%)
Nov 22, 2010 9.672 9.898 9.618 9.810 183,763 +0.01(+0.08%)
Nov 19, 2010 9.926 10.08 9.764 9.802 170,061 -0.32(-3.12%)
Nov 18, 2010 10.09 10.27 10.03 10.12 163,651 +0.23(+2.33%)
Nov 17, 2010 10.13 10.23 9.833 9.887 137,168 -0.24(-2.36%)
Nov 16, 2010 10.23 10.23 9.964 10.13 231,423 -0.24(-2.30%)
Nov 15, 2010 10.26 10.49 10.25 10.36 220,529 +0.17(+1.66%)
Nov 12, 2010 10.26 10.49 10.13 10.19 163,520 -0.21(-2.00%)
Nov 11, 2010 10.25 10.45 10.20 10.40 125,633 +0.08(+0.82%)
Nov 10, 2010 10.23 10.33 10.06 10.32 162,532 +0.14(+1.36%)
Nov 09, 2010 10.13 10.44 10.10 10.18 311,331 -0.18(-1.70%)
Nov 08, 2010 10.08 10.46 9.972 10.36 408,592 +0.31(+3.05%)
Nov 05, 2010 10.04 10.16 9.880 10.05 262,572 +0.00(+0.00%)
Nov 04, 2010 9.689 10.05 9.390 10.05 342,427 +0.57(+5.98%)
Nov 03, 2010 9.229 9.574 9.007 9.482 299,029 +0.29(+3.17%)
Nov 02, 2010 8.424 9.298 8.424 9.191 608,716 +1.03(+12.58%)
Nov 01, 2010 8.186 8.393 7.934 8.163 186,016 +0.02(+0.19%)
Oct 29, 2010 8.094 8.171 8.018 8.148 99,753 +0.03(+0.38%)
Oct 28, 2010 8.570 8.570 8.102 8.117 119,817 -0.38(-4.42%)
Oct 27, 2010 8.401 8.570 8.263 8.493 246,488 +0.15(+1.74%)
Oct 25, 2010 8.255 8.416 8.255 8.347 144,423 +0.13(+1.59%)
Oct 22, 2010 8.232 8.232 8.041 8.217 79,239 +0.04(+0.47%)
Oct 21, 2010 8.255 8.374 7.903 8.179 128,425 +0.02(+0.28%)
Oct 20, 2010 8.025 8.386 7.949 8.156 171,401 +0.22(+2.80%)
Oct 19, 2010 8.056 8.416 7.857 7.934 218,350 -0.31(-3.72%)
Oct 18, 2010 8.071 8.301 8.064 8.240 78,627 +0.18(+2.19%)
Oct 15, 2010 8.501 8.501 7.949 8.064 179,164 -0.31(-3.66%)
Oct 14, 2010 8.209 8.547 8.125 8.370 251,824 +0.18(+2.25%)
Oct 13, 2010 8.539 8.547 8.163 8.186 266,499 -0.32(-3.78%)
Oct 12, 2010 8.378 8.547 8.186 8.508 201,560 +0.14(+1.65%)
Oct 11, 2010 8.202 8.439 8.163 8.370 231,762 +0.25(+3.12%)
Oct 08, 2010 8.117 8.156 7.872 8.117 138,128 +0.08(+1.05%)
Oct 07, 2010 8.401 8.401 7.911 8.033 187,045 -0.31(-3.76%)
Oct 06, 2010 8.317 8.347 8.148 8.347 172,010 +0.05(+0.65%)
Oct 05, 2010 8.010 8.332 7.934 8.294 153,768 +0.39(+4.95%)
Oct 04, 2010 8.064 8.148 7.711 7.903 183,754 -0.25(-3.01%)
Oct 01, 2010 8.148 8.248 7.941 8.148 123,774 +0.07(+0.85%)
Sep 30, 2010 8.064 8.225 7.849 8.079 179,670 +0.04(+0.48%)
Sep 29, 2010 7.834 8.048 7.719 8.041 150,518 +0.13(+1.65%)
Sep 28, 2010 7.872 7.957 7.658 7.911 238 +0.08(+1.08%)
Sep 27, 2010 7.949 7.964 7.681 7.826 115,739 -0.11(-1.35%)
Sep 24, 2010 7.734 7.934 7.641 7.934 134,661 +0.37(+4.86%)
Sep 23, 2010 7.566 7.926 7.527 7.566 27,782 -0.30(-3.76%)
Sep 22, 2010 7.803 7.918 7.619 7.861 175,534 +0.03(+0.35%)
Sep 21, 2010 7.750 7.941 7.642 7.834 249,070 +0.09(+1.19%)
Sep 20, 2010 7.412 7.788 7.274 7.742 244,383 +0.41(+5.54%)
Sep 17, 2010 7.336 7.374 6.991 7.336 203,847 +0.10(+1.38%)
Sep 15, 2010 7.029 7.282 6.929 7.236 126,664 +0.18(+2.50%)
Sep 14, 2010 7.550 7.577 7.044 7.060 198,505 -0.49(-6.50%)
Sep 13, 2010 7.535 7.665 7.497 7.550 344,850 +0.10(+1.34%)
Sep 10, 2010 7.512 7.589 7.412 7.451 161,464 -0.02(-0.21%)
Sep 09, 2010 7.520 7.596 7.443 7.466 228,497 +0.13(+1.78%)
Sep 08, 2010 7.359 7.504 7.228 7.336 235,837 +0.03(+0.42%)
Sep 07, 2010 7.443 7.635 7.205 7.305 806 -0.16(-2.16%)
Sep 03, 2010 7.466 7.474 7.274 7.466 175,561 +0.19(+2.63%)
Sep 02, 2010 7.044 7.282 6.952 7.274 400 +0.22(+3.15%)
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.