Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Standard Motor Products (NY: SMP )

34.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 29, 2010 5.894 6.118 5.789 5.849 269,757 -0.01(-0.13%)
Jan 28, 2010 6.162 6.162 5.782 5.857 261,584 -0.28(-4.50%)
Jan 27, 2010 5.894 6.185 5.789 6.133 245,920 +0.22(+3.79%)
Jan 26, 2010 6.103 6.103 5.812 5.909 298,027 -0.19(-3.06%)
Jan 25, 2010 6.215 6.267 6.043 6.095 192,636 +0.02(+0.37%)
Jan 22, 2010 6.498 6.528 6.036 6.073 389,667 -0.40(-6.11%)
Jan 21, 2010 6.744 6.916 6.461 6.468 235,154 -0.28(-4.09%)
Jan 20, 2010 7.058 7.058 6.625 6.744 309,199 -0.37(-5.24%)
Jan 19, 2010 6.573 7.125 6.573 7.117 244,393 +0.42(+6.24%)
Jan 15, 2010 6.998 6.700 6.700 6.700 343,805 -0.25(-3.65%)
Jan 14, 2010 6.938 7.117 6.909 6.953 236,339 +0.06(+0.87%)
Jan 13, 2010 6.304 6.931 6.289 6.894 348,127 +0.62(+9.87%)
Jan 12, 2010 6.319 6.535 6.207 6.274 255,402 -0.08(-1.29%)
Jan 11, 2010 6.841 6.871 6.297 6.356 412,845 -0.46(-6.78%)
Jan 08, 2010 6.655 6.834 6.640 6.819 129,512 +0.16(+2.47%)
Jan 07, 2010 6.595 6.715 6.543 6.655 322,936 +0.16(+2.53%)
Jan 06, 2010 6.558 6.640 6.453 6.491 200,939 -0.06(-0.91%)
Jan 05, 2010 6.647 6.707 6.461 6.550 248,429 -0.04(-0.68%)
Jan 04, 2010 6.543 6.655 6.483 6.595 142,217 +0.24(+3.76%)
Dec 31, 2009 6.670 6.356 6.356 6.356 140,202 -0.30(-4.48%)
Dec 30, 2009 6.521 6.756 6.439 6.655 174,758 +0.08(+1.25%)
Dec 29, 2009 6.692 6.692 6.386 6.573 130,040 -0.12(-1.78%)
Dec 28, 2009 6.797 6.909 6.543 6.692 89,603 +0.01(+0.22%)
Dec 24, 2009 6.722 6.774 6.580 6.677 22,252 +0.00(+0.00%)
Dec 23, 2009 6.812 6.968 6.618 6.677 89,847 -0.07(-1.10%)
Dec 22, 2009 6.894 7.080 6.744 6.752 171,058 -0.14(-2.06%)
Dec 21, 2009 6.476 6.976 6.476 6.894 206,922 +0.42(+6.45%)
Dec 18, 2009 6.991 7.020 6.446 6.476 944,469 -0.44(-6.36%)
Dec 17, 2009 6.819 7.117 6.804 6.916 242,576 +0.06(+0.93%)
Dec 16, 2009 7.431 7.468 6.853 6.853 332,172 -0.53(-7.22%)
Dec 15, 2009 7.095 7.401 7.006 7.386 254,039 +0.17(+2.38%)
Dec 14, 2009 7.087 7.282 7.080 7.214 155,011 +0.28(+3.98%)
Dec 11, 2009 6.946 7.080 6.804 6.938 153,090 +0.01(+0.11%)
Dec 10, 2009 7.132 7.199 6.909 6.931 116,872 -0.19(-2.72%)
Dec 09, 2009 7.185 7.252 6.923 7.125 82,108 -0.02(-0.31%)
Dec 08, 2009 7.095 7.289 6.946 7.147 197,029 +0.01(+0.10%)
Dec 07, 2009 7.304 7.304 6.946 7.140 153,449 -0.19(-2.65%)
Dec 04, 2009 7.110 7.408 7.028 7.334 299,319 +0.39(+5.59%)
Dec 03, 2009 6.871 7.132 6.871 6.946 230,923 +0.12(+1.75%)
Dec 02, 2009 6.879 7.125 6.782 6.826 151,538 -0.05(-0.76%)
Dec 01, 2009 6.752 7.006 6.662 6.879 255,682 +0.17(+2.56%)
Nov 30, 2009 6.812 6.909 6.435 6.707 262,775 -0.05(-0.77%)
Nov 27, 2009 6.871 6.901 6.655 6.759 91,625 -0.51(-6.98%)
Nov 25, 2009 7.393 7.498 7.192 7.267 201,020 -0.12(-1.62%)
Nov 24, 2009 7.692 7.696 7.162 7.386 260,464 -0.28(-3.60%)
Nov 23, 2009 7.729 8.035 7.522 7.662 174,524 +0.16(+2.19%)
Nov 20, 2009 7.565 7.647 7.311 7.498 274,556 -0.17(-2.24%)
Nov 19, 2009 7.341 7.774 7.214 7.670 648,341 +0.18(+2.39%)
Nov 18, 2009 7.558 7.558 7.326 7.490 355,544 -0.04(-0.50%)
Nov 17, 2009 7.535 7.655 7.229 7.528 320,118 +0.01(+0.10%)
Nov 16, 2009 6.819 7.580 6.819 7.520 413,934 +0.69(+10.16%)
Nov 13, 2009 6.692 6.901 6.618 6.826 321,742 +0.18(+2.69%)
Nov 12, 2009 6.737 6.938 6.640 6.647 392,916 -0.08(-1.22%)
Nov 11, 2009 6.707 6.938 6.640 6.729 471,458 +0.11(+1.69%)
Nov 10, 2009 6.707 6.894 6.424 6.618 758,754 +0.04(+0.68%)
Nov 09, 2009 6.297 6.640 6.215 6.573 242,336 +0.36(+5.76%)
Nov 06, 2009 6.237 6.498 6.177 6.215 293,332 -0.07(-1.19%)
Nov 05, 2009 6.356 6.424 6.215 6.289 396,745 +0.04(+0.60%)
Nov 04, 2009 6.394 6.491 6.245 6.252 391,219 -0.10(-1.64%)
Nov 03, 2009 5.998 6.506 5.909 6.356 617,715 +0.28(+4.67%)
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.