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

Standard Motor Products (NY: SMP )

34.36 +1.00 (+3.00%)
Official Closing 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 (%)
May 29, 2009 4.245 4.312 3.917 3.932 172,684 -0.30(-7.05%)
May 28, 2009 4.178 4.230 4.029 4.230 68,447 +0.05(+1.25%)
May 27, 2009 3.969 4.253 3.969 4.178 76,429 +0.27(+6.87%)
May 26, 2009 3.700 4.096 3.551 3.909 118,911 +0.06(+1.55%)
May 22, 2009 3.506 3.850 3.350 3.850 68,767 +0.34(+9.79%)
May 21, 2009 3.484 3.544 3.342 3.506 88,105 -0.02(-0.63%)
May 20, 2009 3.320 3.529 3.253 3.529 85,407 +0.21(+6.29%)
May 19, 2009 3.126 3.372 3.059 3.320 108,059 +0.11(+3.49%)
May 18, 2009 2.999 3.208 2.969 3.208 77,875 +0.19(+6.44%)
May 15, 2009 3.014 3.208 2.939 3.014 59,529 -0.01(-0.25%)
May 14, 2009 2.917 3.186 2.880 3.022 128,227 +0.08(+2.79%)
May 13, 2009 3.022 3.022 2.895 2.939 44,324 -0.09(-2.96%)
May 12, 2009 3.260 3.380 2.977 3.029 63,352 -0.16(-5.14%)
May 11, 2009 3.268 3.395 3.148 3.193 82,494 -0.09(-2.73%)
May 08, 2009 3.357 3.484 3.216 3.283 76,469 +0.00(+0.00%)
May 07, 2009 3.365 3.589 2.813 3.283 171,690 -0.18(-5.17%)
May 06, 2009 3.208 3.462 2.514 3.462 190,953 +0.07(+1.98%)
May 05, 2009 2.984 3.395 2.969 3.395 150,050 +0.34(+10.98%)
May 04, 2009 3.126 3.148 2.977 3.059 198,265 -0.04(-1.21%)
May 01, 2009 2.984 3.208 2.932 3.096 181,301 +0.11(+3.75%)
Apr 30, 2009 2.693 2.984 2.559 2.984 102,676 +0.37(+14.29%)
Apr 29, 2009 2.440 2.731 2.440 2.611 58,314 +0.13(+5.42%)
Apr 28, 2009 2.201 2.552 2.193 2.477 129,233 +0.25(+11.41%)
Apr 27, 2009 2.156 2.261 2.089 2.223 304,430 +0.10(+4.56%)
Apr 24, 2009 2.179 2.186 2.104 2.126 23,666 -0.11(-5.00%)
Apr 23, 2009 2.164 2.238 2.141 2.238 70,951 +0.16(+7.53%)
Apr 22, 2009 1.940 2.119 1.865 2.082 83,064 +0.10(+4.89%)
Apr 21, 2009 1.992 2.134 1.962 1.985 34,447 +0.01(+0.38%)
Apr 20, 2009 2.029 2.238 1.940 1.977 69,987 -0.10(-5.02%)
Apr 17, 2009 2.253 2.305 2.082 2.082 19,740 -0.25(-10.58%)
Apr 16, 2009 2.238 2.328 2.205 2.328 74,269 +0.04(+1.96%)
Apr 15, 2009 2.193 2.283 2.082 2.283 12,446 +0.07(+3.38%)
Apr 14, 2009 2.275 2.275 2.119 2.208 28,890 +0.02(+1.02%)
Apr 13, 2009 2.231 2.238 2.096 2.186 43,072 -0.13(-5.48%)
Apr 09, 2009 1.873 2.313 1.873 2.313 61,717 +0.37(+19.23%)
Apr 08, 2009 1.880 1.940 1.880 1.940 8,113 +0.07(+4.00%)
Apr 07, 2009 1.970 1.989 1.865 1.865 35,546 -0.11(-5.66%)
Apr 06, 2009 2.164 2.208 1.977 1.977 16,658 -0.20(-9.25%)
Apr 03, 2009 2.044 2.179 1.970 2.179 10,430 +0.13(+6.18%)
Apr 02, 2009 1.925 2.052 1.888 2.052 32,168 +0.13(+7.00%)
Apr 01, 2009 2.022 2.052 1.899 1.917 27,934 -0.13(-6.55%)
Mar 31, 2009 1.940 2.052 1.910 2.052 11,747 +0.08(+4.17%)
Mar 30, 2009 1.932 2.022 1.925 1.970 23,215 +0.04(+1.93%)
Mar 26, 2009 1.925 1.962 1.895 1.932 57,567 +0.03(+1.57%)
Mar 25, 2009 1.902 2.029 1.880 1.902 55,116 -0.15(-7.27%)
Mar 24, 2009 2.126 2.164 1.977 2.052 76,196 -0.21(-9.24%)
Mar 23, 2009 2.149 2.261 2.149 2.261 80,041 +0.06(+2.71%)
Mar 20, 2009 1.813 2.201 1.738 2.201 252,289 +0.57(+35.32%)
Mar 19, 2009 1.716 1.813 1.559 1.626 77,645 -0.10(-5.63%)
Mar 18, 2009 1.716 1.768 1.567 1.723 35,275 -0.05(-2.94%)
Mar 17, 2009 1.649 1.776 1.500 1.776 53,637 +0.13(+8.18%)
Mar 16, 2009 1.626 1.738 1.507 1.641 90,678 +0.07(+4.76%)
Mar 13, 2009 1.246 1.731 1.119 1.567 0 +0.41(+35.48%)
Mar 12, 2009 1.231 1.231 1.067 1.156 34,001 -0.07(-6.06%)
Mar 11, 2009 1.141 1.246 1.134 1.231 29,083 +0.07(+6.45%)
Mar 10, 2009 1.030 1.164 1.015 1.156 49,351 +0.11(+10.71%)
Mar 09, 2009 1.179 1.194 1.044 1.044 114,270 -0.16(-13.04%)
Mar 06, 2009 1.246 1.313 1.149 1.201 0 -0.03(-2.42%)
Mar 05, 2009 1.343 1.350 1.201 1.231 28,859 -0.13(-9.34%)
Mar 04, 2009 1.335 1.358 1.306 1.358 32,282 -0.09(-6.19%)
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.