Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Standard Motor Products (NY: SMP )

31.62 -0.33 (-1.03%)
Streaming Delayed Price Updated: 9:36 AM 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 (%)
May 30, 2008 6.448 6.493 6.184 6.403 277,918 -0.04(-0.58%)
May 29, 2008 6.222 6.516 6.154 6.440 230,154 +0.20(+3.26%)
May 28, 2008 6.425 6.478 6.139 6.237 89,970 -0.19(-2.93%)
May 27, 2008 6.335 6.516 6.327 6.425 153,414 +0.04(+0.59%)
May 26, 2008 6.403 6.508 6.214 6.388 0 +0.00(+0.00%)
May 23, 2008 6.403 6.508 6.214 6.388 160,594 -0.06(-0.93%)
May 22, 2008 6.237 6.674 6.237 6.448 202,758 +0.25(+4.01%)
May 21, 2008 6.576 6.591 6.199 6.199 147,418 -0.35(-5.40%)
May 20, 2008 6.591 6.636 6.410 6.553 93,763 +0.00(+0.00%)
May 19, 2008 6.207 6.742 6.207 6.553 349,089 +0.35(+5.58%)
May 16, 2008 6.260 6.358 6.034 6.207 158,344 -0.05(-0.72%)
May 15, 2008 6.327 6.346 6.101 6.252 186,624 -0.08(-1.19%)
May 14, 2008 5.996 6.403 5.973 6.327 397,640 +0.37(+6.19%)
May 13, 2008 5.755 6.011 5.646 5.958 299,798 +0.21(+3.67%)
May 12, 2008 5.424 5.815 5.424 5.747 286,491 +0.41(+7.62%)
May 09, 2008 5.318 5.537 5.250 5.341 105,968 -0.01(-0.14%)
May 08, 2008 5.062 5.348 4.964 5.348 209,753 +0.32(+6.29%)
May 07, 2008 4.828 5.235 4.828 5.032 251,672 +0.30(+6.37%)
May 06, 2008 4.595 4.761 4.595 4.731 139,703 +0.15(+3.29%)
May 05, 2008 4.746 4.746 4.580 4.580 114,384 -0.17(-3.49%)
May 02, 2008 4.783 4.813 4.633 4.746 135,475 +0.01(+0.16%)
May 01, 2008 4.587 4.783 4.587 4.738 91,248 +0.16(+3.45%)
Apr 30, 2008 4.798 4.821 4.580 4.580 186,626 -0.20(-4.10%)
Apr 29, 2008 4.761 4.813 4.655 4.776 95,794 +0.06(+1.28%)
Apr 28, 2008 4.761 4.821 4.670 4.715 110,108 -0.05(-1.11%)
Apr 25, 2008 4.813 4.828 4.708 4.768 184,378 -0.04(-0.78%)
Apr 24, 2008 4.557 4.821 4.505 4.806 264,333 +0.25(+5.45%)
Apr 23, 2008 4.595 4.670 4.482 4.557 217,570 -0.02(-0.33%)
Apr 22, 2008 4.881 4.881 4.572 4.572 291,338 -0.37(-7.47%)
Apr 21, 2008 4.987 5.009 4.678 4.941 188,596 -0.05(-1.06%)
Apr 18, 2008 4.655 5.047 4.595 4.994 232,753 +0.41(+9.05%)
Apr 17, 2008 4.580 4.738 4.535 4.580 167,942 +0.00(+0.00%)
Apr 16, 2008 4.723 4.738 4.557 4.580 168,045 -0.09(-1.94%)
Apr 15, 2008 4.655 4.746 4.595 4.670 73,898 +0.04(+0.81%)
Apr 14, 2008 4.625 4.678 4.572 4.633 99,253 +0.00(+0.00%)
Apr 11, 2008 4.731 4.761 4.618 4.633 161,828 -0.14(-2.84%)
Apr 10, 2008 4.685 4.866 4.678 4.768 119,413 +0.10(+2.10%)
Apr 09, 2008 4.972 4.972 4.670 4.670 225,750 -0.33(-6.63%)
Apr 08, 2008 4.821 5.032 4.678 5.002 97,907 +0.17(+3.43%)
Apr 07, 2008 5.039 5.039 4.813 4.836 114,302 -0.20(-3.89%)
Apr 04, 2008 4.746 5.047 4.731 5.032 127,577 +0.32(+6.71%)
Apr 03, 2008 4.791 4.889 4.685 4.715 133,472 -0.15(-3.10%)
Apr 02, 2008 5.002 5.062 4.806 4.866 159,040 -0.19(-3.73%)
Apr 01, 2008 4.610 5.054 4.610 5.054 181,476 +0.44(+9.64%)
Mar 31, 2008 5.002 5.002 4.542 4.610 305,515 -0.41(-8.25%)
Mar 28, 2008 5.137 5.205 4.715 5.024 315,911 -0.11(-2.20%)
Mar 27, 2008 5.446 5.521 5.024 5.137 317,882 -0.26(-4.88%)
Mar 26, 2008 5.401 5.710 5.182 5.401 617,445 -0.09(-1.65%)
Mar 25, 2008 4.949 5.491 4.949 5.491 212,939 +0.45(+8.97%)
Mar 24, 2008 4.542 5.130 4.535 5.039 234,711 +0.53(+11.69%)
Mar 21, 2008 4.572 4.926 4.489 4.512 431,587 +0.00(+0.00%)
Mar 20, 2008 4.572 4.926 4.489 4.512 431,587 -0.11(-2.44%)
Mar 19, 2008 4.670 4.798 4.595 4.625 178,821 +0.03(+0.66%)
Mar 18, 2008 4.610 4.678 4.384 4.595 161,966 +0.12(+2.69%)
Mar 17, 2008 4.550 4.625 4.339 4.474 211,989 -0.09(-1.98%)
Mar 14, 2008 4.859 4.859 4.520 4.565 218,557 -0.31(-6.34%)
Mar 13, 2008 4.520 4.919 4.399 4.874 285,218 +0.31(+6.77%)
Mar 12, 2008 4.723 4.941 4.550 4.565 200,858 -0.14(-3.04%)
Mar 11, 2008 4.776 5.386 4.587 4.708 624,429 -0.96(-16.89%)
Mar 10, 2008 5.544 5.936 5.544 5.665 130,233 +0.08(+1.48%)
Mar 07, 2008 5.348 5.755 5.311 5.582 113,373 +0.21(+3.93%)
Mar 06, 2008 5.612 5.649 5.356 5.371 155,323 -0.22(-3.91%)
Mar 05, 2008 5.665 5.665 5.408 5.589 167,328 -0.04(-0.67%)
Mar 04, 2008 5.537 5.793 5.461 5.627 131,958 +0.05(+0.81%)
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.