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 (%)
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%)
Sep 01, 2010 6.768 7.060 6.722 7.052 186,385 +0.44(+6.60%)
Aug 31, 2010 6.615 6.906 6.538 6.615 1,174 -0.15(-2.15%)
Aug 30, 2010 7.029 7.067 6.753 6.761 170,865 -0.12(-1.78%)
Aug 27, 2010 7.067 7.205 6.768 6.883 323,053 -0.15(-2.07%)
Aug 26, 2010 7.037 7.320 7.014 7.029 308,512 +0.02(+0.33%)
Aug 25, 2010 6.646 7.052 6.501 7.006 559 +0.30(+4.46%)
Aug 24, 2010 6.523 6.868 6.423 6.707 2,271 +0.07(+1.04%)
Aug 23, 2010 6.937 7.106 6.630 6.638 241,590 -0.20(-2.91%)
Aug 20, 2010 6.860 6.891 6.554 6.837 254,390 -0.10(-1.44%)
Aug 19, 2010 7.382 7.435 6.868 6.937 1,950 -0.51(-6.89%)
Aug 18, 2010 7.435 7.604 7.297 7.451 8,653 -0.03(-0.41%)
Aug 17, 2010 7.474 7.589 7.305 7.481 1,347 +0.16(+2.20%)
Aug 16, 2010 7.328 7.543 7.134 7.320 130,823 -0.05(-0.73%)
Aug 13, 2010 7.374 7.428 7.144 7.374 168,665 +0.11(+1.48%)
Aug 12, 2010 7.175 7.466 7.044 7.267 197,290 +0.06(+0.85%)
Aug 11, 2010 7.642 7.665 7.167 7.205 254,024 -0.61(-7.84%)
Aug 10, 2010 8.101 8.101 7.673 7.819 233,406 -0.32(-3.94%)
Aug 09, 2010 8.047 8.188 7.925 8.139 175,630 +0.23(+2.89%)
Aug 06, 2010 7.910 8.047 7.620 7.910 288,346 -0.02(-0.19%)
Aug 05, 2010 7.841 8.086 7.796 7.925 293,231 -0.09(-1.14%)
Aug 04, 2010 7.895 8.108 7.864 8.017 271,357 +0.18(+2.24%)
Aug 03, 2010 7.590 7.887 7.559 7.841 478,337 +0.11(+1.48%)
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.