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

Standard Motor Products (NY: SMP )

31.95 +0.23 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 28, 2010 6.385 6.652 6.355 6.385 286,680 -0.25(-3.79%)
May 27, 2010 6.553 6.660 6.332 6.637 322,059 +0.36(+5.71%)
May 26, 2010 6.278 6.675 6.271 6.278 866 -0.02(-0.24%)
May 25, 2010 5.920 6.355 5.775 6.294 505,324 +0.17(+2.74%)
May 24, 2010 6.248 6.423 6.103 6.126 326,359 -0.10(-1.59%)
May 21, 2010 6.164 6.425 5.912 6.225 490,027 +0.05(+0.74%)
May 20, 2010 6.225 6.278 6.141 6.179 546,600 -0.21(-3.34%)
May 19, 2010 6.416 6.614 6.278 6.393 266,496 -0.10(-1.53%)
May 18, 2010 7.072 7.156 6.355 6.492 324,758 -0.46(-6.59%)
May 17, 2010 6.690 7.003 6.309 6.950 570,197 +0.33(+4.95%)
May 14, 2010 6.622 6.980 6.507 6.622 268,626 -0.36(-5.14%)
May 13, 2010 6.904 7.446 6.797 6.980 378,460 +0.03(+0.44%)
May 12, 2010 6.362 6.965 6.233 6.950 628,399 +0.60(+9.50%)
May 11, 2010 6.408 6.453 6.294 6.347 395,614 -0.03(-0.48%)
May 10, 2010 6.324 6.408 6.294 6.377 606,318 +0.39(+6.46%)
May 07, 2010 6.408 6.620 5.877 5.991 681,467 +0.13(+2.20%)
May 06, 2010 7.568 7.646 5.392 5.862 700,679 -1.57(-21.12%)
May 05, 2010 7.401 7.727 7.325 7.431 469,090 -0.88(-10.58%)
May 04, 2010 8.516 8.637 8.182 8.311 322,235 -0.40(-4.61%)
May 03, 2010 8.144 8.721 8.084 8.713 207,947 +0.63(+7.79%)
Apr 30, 2010 8.736 8.872 8.015 8.084 321,218 -0.67(-7.63%)
Apr 29, 2010 8.258 8.774 8.129 8.751 193,478 +0.59(+7.25%)
Apr 28, 2010 8.031 8.250 7.924 8.159 139,326 +0.17(+2.09%)
Apr 27, 2010 8.311 8.432 7.947 7.993 169,155 -0.35(-4.18%)
Apr 26, 2010 8.470 8.523 8.304 8.341 86,910 -0.10(-1.17%)
Apr 23, 2010 8.410 8.440 8.106 8.440 151,399 +0.05(+0.63%)
Apr 22, 2010 8.182 8.395 7.985 8.387 86,716 +0.11(+1.28%)
Apr 21, 2010 8.266 8.341 8.122 8.281 120,789 +0.02(+0.18%)
Apr 20, 2010 8.182 8.304 8.046 8.266 99,056 +0.11(+1.30%)
Apr 19, 2010 8.046 8.197 7.698 8.159 129,155 +0.15(+1.89%)
Apr 16, 2010 8.197 8.341 7.864 8.008 127,622 -0.20(-2.40%)
Apr 15, 2010 8.144 8.228 8.008 8.205 118,481 +0.08(+0.93%)
Apr 14, 2010 8.008 8.167 7.841 8.129 94,511 +0.15(+1.90%)
Apr 13, 2010 7.826 8.031 7.773 7.977 83,337 +0.09(+1.15%)
Apr 12, 2010 7.962 7.985 7.765 7.886 128,851 -0.14(-1.70%)
Apr 09, 2010 8.061 8.137 7.871 8.023 70,107 -0.07(-0.84%)
Apr 08, 2010 7.841 8.106 7.750 8.091 138,615 +0.23(+2.89%)
Apr 07, 2010 7.962 8.114 7.826 7.864 141,295 -0.15(-1.89%)
Apr 06, 2010 8.281 8.364 7.902 8.015 158,354 +0.11(+1.34%)
Apr 05, 2010 7.962 8.372 7.826 7.909 254,546 +0.02(+0.19%)
Apr 01, 2010 7.621 7.894 7.894 7.894 228,006 +0.37(+4.94%)
Mar 31, 2010 7.849 7.871 7.522 7.522 237,094 -0.38(-4.80%)
Mar 30, 2010 8.031 8.144 7.864 7.902 131,321 -0.14(-1.79%)
Mar 29, 2010 8.258 8.395 7.977 8.046 167,155 -0.15(-1.85%)
Mar 26, 2010 8.372 8.539 8.152 8.197 176,924 -0.10(-1.19%)
Mar 25, 2010 8.455 8.486 8.281 8.296 237,346 -0.05(-0.64%)
Mar 24, 2010 8.137 8.402 8.008 8.349 390,972 +0.21(+2.61%)
Mar 23, 2010 7.795 8.190 7.765 8.137 379,751 +0.42(+5.40%)
Mar 22, 2010 7.204 7.735 7.204 7.720 199,818 +0.48(+6.60%)
Mar 19, 2010 7.295 7.340 7.128 7.242 324,676 -0.03(-0.42%)
Mar 18, 2010 7.318 7.348 7.128 7.272 138,094 +0.02(+0.31%)
Mar 17, 2010 7.280 7.485 7.136 7.249 188,239 -0.01(-0.10%)
Mar 16, 2010 7.234 7.272 7.113 7.257 244,132 +0.04(+0.53%)
Mar 15, 2010 7.265 7.287 7.196 7.219 340,556 -0.35(-4.61%)
Mar 12, 2010 7.788 7.795 7.568 7.568 338,273 -0.17(-2.16%)
Mar 11, 2010 7.553 7.788 7.431 7.735 244,909 +0.08(+0.99%)
Mar 10, 2010 7.826 8.000 7.598 7.659 337,024 -0.06(-0.79%)
Mar 09, 2010 7.704 8.053 7.531 7.720 342,926 +0.02(+0.20%)
Mar 08, 2010 8.015 8.015 7.682 7.704 340,395 -0.27(-3.33%)
Mar 05, 2010 6.984 8.152 6.984 7.970 1,118,482 +1.42(+21.64%)
Mar 04, 2010 6.582 6.703 6.385 6.552 206,898 -0.04(-0.58%)
Mar 03, 2010 6.620 6.681 6.476 6.590 138,142 -0.01(-0.12%)
Mar 02, 2010 6.491 6.628 6.347 6.597 155,922 +0.19(+2.96%)
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.