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, 2010 8.065 8.226 7.850 8.080 179,650 +0.04(+0.48%)
Sep 29, 2010 7.835 8.049 7.720 8.042 150,501 +0.13(+1.65%)
Sep 28, 2010 7.873 7.957 7.658 7.911 238 +0.08(+1.08%)
Sep 27, 2010 7.950 7.965 7.681 7.827 115,726 -0.11(-1.35%)
Sep 24, 2010 7.735 7.934 7.642 7.934 134,646 +0.37(+4.86%)
Sep 23, 2010 7.566 7.927 7.528 7.566 27,779 -0.30(-3.76%)
Sep 22, 2010 7.804 7.919 7.620 7.862 175,514 +0.03(+0.35%)
Sep 21, 2010 7.750 7.942 7.643 7.835 249,042 +0.09(+1.19%)
Sep 20, 2010 7.413 7.789 7.275 7.743 244,356 +0.41(+5.54%)
Sep 17, 2010 7.336 7.375 6.991 7.336 203,824 +0.10(+1.38%)
Sep 15, 2010 7.030 7.283 6.930 7.237 126,649 +0.18(+2.50%)
Sep 14, 2010 7.551 7.578 7.045 7.060 198,483 -0.49(-6.50%)
Sep 13, 2010 7.536 7.666 7.497 7.551 344,811 +0.10(+1.34%)
Sep 10, 2010 7.513 7.589 7.413 7.451 161,446 -0.02(-0.21%)
Sep 09, 2010 7.520 7.597 7.444 7.467 228,472 +0.13(+1.78%)
Sep 08, 2010 7.359 7.505 7.229 7.336 235,811 +0.03(+0.42%)
Sep 07, 2010 7.444 7.635 7.206 7.306 806 -0.16(-2.16%)
Sep 03, 2010 7.467 7.474 7.275 7.467 175,541 +0.19(+2.63%)
Sep 02, 2010 7.045 7.283 6.953 7.275 400 +0.22(+3.15%)
Sep 01, 2010 6.769 7.060 6.723 7.053 186,364 +0.44(+6.60%)
Aug 31, 2010 6.616 6.907 6.539 6.616 1,174 -0.15(-2.15%)
Aug 30, 2010 7.030 7.068 6.754 6.761 170,845 -0.12(-1.78%)
Aug 27, 2010 7.068 7.206 6.769 6.884 323,017 -0.15(-2.07%)
Aug 26, 2010 7.037 7.321 7.014 7.030 308,477 +0.02(+0.33%)
Aug 25, 2010 6.646 7.053 6.502 7.007 559 +0.30(+4.46%)
Aug 24, 2010 6.524 6.869 6.424 6.708 2,271 +0.07(+1.04%)
Aug 23, 2010 6.938 7.106 6.631 6.639 241,563 -0.20(-2.91%)
Aug 20, 2010 6.861 6.892 6.555 6.838 254,361 -0.10(-1.44%)
Aug 19, 2010 7.382 7.436 6.869 6.938 1,950 -0.51(-6.89%)
Aug 18, 2010 7.436 7.605 7.298 7.451 8,652 -0.03(-0.41%)
Aug 17, 2010 7.474 7.589 7.306 7.482 1,347 +0.16(+2.20%)
Aug 16, 2010 7.329 7.543 7.135 7.321 130,808 -0.05(-0.73%)
Aug 13, 2010 7.375 7.428 7.145 7.375 168,646 +0.11(+1.48%)
Aug 12, 2010 7.175 7.467 7.045 7.267 197,268 +0.06(+0.85%)
Aug 11, 2010 7.643 7.666 7.168 7.206 253,996 -0.61(-7.84%)
Aug 10, 2010 8.102 8.102 7.674 7.819 233,380 -0.32(-3.94%)
Aug 09, 2010 8.048 8.189 7.926 8.140 175,610 +0.23(+2.89%)
Aug 06, 2010 7.911 8.048 7.621 7.911 288,314 -0.02(-0.19%)
Aug 05, 2010 7.842 8.086 7.797 7.926 293,198 -0.09(-1.14%)
Aug 04, 2010 7.896 8.109 7.865 8.018 271,326 +0.18(+2.24%)
Aug 03, 2010 7.591 7.888 7.560 7.842 478,283 +0.11(+1.48%)
Aug 02, 2010 7.926 7.926 7.606 7.728 663,817 +0.25(+3.37%)
Jul 30, 2010 7.476 7.499 7.018 7.476 335,285 +0.23(+3.16%)
Jul 29, 2010 6.996 7.293 6.988 7.247 371,712 +0.28(+4.05%)
Jul 28, 2010 6.965 7.171 6.950 6.965 911 -0.20(-2.77%)
Jul 27, 2010 7.331 7.362 7.133 7.163 226,743 -0.20(-2.69%)
Jul 26, 2010 7.377 7.438 7.125 7.362 247,379 -0.04(-0.52%)
Jul 23, 2010 7.087 7.438 7.049 7.400 338,590 +0.27(+3.74%)
Jul 22, 2010 6.927 7.240 6.927 7.133 357,707 +0.35(+5.17%)
Jul 21, 2010 7.011 7.163 6.774 6.782 211,896 -0.16(-2.31%)
Jul 20, 2010 6.523 6.950 6.332 6.942 303,026 +0.30(+4.48%)
Jul 19, 2010 6.637 6.866 6.393 6.645 198,448 +0.07(+1.04%)
Jul 16, 2010 6.576 7.034 6.523 6.576 370,999 -0.51(-7.21%)
Jul 15, 2010 6.927 7.148 6.637 7.087 290,520 +0.15(+2.20%)
Jul 14, 2010 6.873 7.087 6.759 6.934 326,422 -0.01(-0.11%)
Jul 13, 2010 6.942 7.018 6.523 6.942 2,227 +0.58(+9.11%)
Jul 12, 2010 6.423 6.591 6.233 6.362 236,926 -0.12(-1.88%)
Jul 09, 2010 6.484 6.484 5.996 6.484 218,990 +0.29(+4.68%)
Jul 08, 2010 6.194 6.278 5.798 6.194 676 +0.16(+2.65%)
Jul 07, 2010 5.813 6.072 5.699 6.034 401,163 +0.27(+4.63%)
Jul 06, 2010 5.767 6.271 5.691 5.767 1,139 -0.02(-0.26%)
Jul 02, 2010 5.783 6.057 5.722 5.783 242,158 -0.07(-1.17%)
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.