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

Standard Motor Products (NY: SMP )

34.09 -0.27 (-0.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Mar 31, 2011 10.42 10.61 10.27 10.60 166,513 +0.12(+1.17%)
Mar 30, 2011 10.35 10.48 10.27 10.48 118,339 +0.22(+2.17%)
Mar 29, 2011 10.19 10.31 9.970 10.25 102,374 +0.05(+0.53%)
Mar 28, 2011 9.947 10.28 9.847 10.20 163,542 +0.25(+2.54%)
Mar 25, 2011 9.839 10.15 9.755 9.947 107,861 +0.12(+1.25%)
Mar 24, 2011 9.617 9.847 9.502 9.824 108,563 +0.29(+3.05%)
Mar 23, 2011 9.495 9.655 9.196 9.533 378,222 -0.02(-0.16%)
Mar 22, 2011 9.824 9.832 9.295 9.548 156,306 -0.28(-2.81%)
Mar 21, 2011 9.809 9.824 9.663 9.824 147,153 +0.29(+3.05%)
Mar 18, 2011 9.456 9.739 9.410 9.533 199,685 +0.24(+2.56%)
Mar 17, 2011 9.586 9.602 9.179 9.295 277,493 -0.08(-0.82%)
Mar 16, 2011 8.897 9.495 8.858 9.372 300,227 +0.46(+5.16%)
Mar 15, 2011 8.797 8.981 8.751 8.912 145,088 -0.05(-0.51%)
Mar 14, 2011 8.705 8.989 8.575 8.958 174,563 +0.07(+0.78%)
Mar 11, 2011 8.958 9.013 8.744 8.889 136,519 -0.21(-2.27%)
Mar 10, 2011 9.180 9.249 8.981 9.096 153,485 -0.28(-3.02%)
Mar 09, 2011 9.602 9.701 9.357 9.380 134,989 -0.28(-2.93%)
Mar 08, 2011 9.242 9.686 9.202 9.663 211,100 +0.44(+4.82%)
Mar 07, 2011 9.426 9.486 8.966 9.219 188,722 -0.15(-1.55%)
Mar 04, 2011 9.609 9.709 9.096 9.364 311,060 -0.26(-2.71%)
Mar 03, 2011 9.387 9.824 9.311 9.625 426,061 +0.66(+7.35%)
Mar 02, 2011 8.659 8.996 8.598 8.966 117,721 +0.32(+3.72%)
Mar 01, 2011 8.973 9.073 8.583 8.644 150,623 -0.27(-3.01%)
Feb 28, 2011 9.157 9.188 8.728 8.912 188,448 -0.19(-2.10%)
Feb 25, 2011 8.759 9.142 8.682 9.104 122,379 +0.42(+4.85%)
Feb 24, 2011 8.667 8.813 8.330 8.682 395,481 -0.02(-0.18%)
Feb 23, 2011 9.242 9.318 8.682 8.698 365,758 -0.54(-5.89%)
Feb 22, 2011 9.502 9.594 9.242 9.242 143,682 -0.40(-4.13%)
Feb 18, 2011 9.655 9.763 9.586 9.640 102,883 +0.01(+0.08%)
Feb 17, 2011 9.694 9.770 9.579 9.632 107,099 -0.11(-1.10%)
Feb 16, 2011 9.801 9.870 9.586 9.740 73,986 -0.01(-0.08%)
Feb 15, 2011 10.08 10.12 9.717 9.747 145,243 -0.34(-3.34%)
Feb 14, 2011 9.778 10.13 9.778 10.08 115,452 +0.31(+3.13%)
Feb 11, 2011 9.655 9.847 9.586 9.778 116,264 +0.15(+1.51%)
Feb 10, 2011 9.747 9.914 9.511 9.632 155,691 -0.23(-2.32%)
Feb 09, 2011 9.533 9.892 9.521 9.861 122,854 +0.27(+2.78%)
Feb 08, 2011 9.754 9.815 9.404 9.594 110,277 -0.14(-1.49%)
Feb 07, 2011 9.411 9.793 9.411 9.739 138,168 +0.34(+3.65%)
Feb 04, 2011 9.564 9.625 9.358 9.396 84,298 -0.12(-1.28%)
Feb 03, 2011 9.488 9.610 9.221 9.518 96,183 -0.01(-0.08%)
Feb 02, 2011 9.732 9.808 9.396 9.526 119,385 -0.27(-2.72%)
Feb 01, 2011 9.351 9.846 9.351 9.793 538,249 +0.56(+6.11%)
Jan 31, 2011 9.411 9.594 9.213 9.229 247,516 -0.14(-1.46%)
Jan 28, 2011 9.541 9.549 9.000 9.366 273,291 -0.21(-2.15%)
Jan 27, 2011 9.518 9.724 9.488 9.572 93,685 +0.02(+0.16%)
Jan 26, 2011 9.297 9.610 9.206 9.556 112,195 +0.31(+3.38%)
Jan 25, 2011 9.198 9.381 9.137 9.244 144,810 +0.01(+0.08%)
Jan 24, 2011 9.145 9.472 9.145 9.236 111,221 +0.09(+1.00%)
Jan 21, 2011 9.335 9.358 9.137 9.145 152,952 -0.10(-1.07%)
Jan 20, 2011 9.190 9.450 9.046 9.244 169,587 +0.01(+0.08%)
Jan 19, 2011 10.03 10.03 9.229 9.236 258,890 -0.79(-7.90%)
Jan 18, 2011 10.35 10.36 9.907 10.03 172,548 -0.34(-3.24%)
Jan 14, 2011 10.44 10.45 10.29 10.36 89,909 -0.08(-0.73%)
Jan 13, 2011 10.48 10.60 10.38 10.44 43,164 -0.03(-0.29%)
Jan 12, 2011 10.62 10.66 10.41 10.47 114,872 +0.03(+0.29%)
Jan 11, 2011 10.65 10.70 10.33 10.44 226,302 -0.11(-1.08%)
Jan 10, 2011 10.57 10.82 10.45 10.55 254,298 -0.08(-0.79%)
Jan 07, 2011 10.60 10.97 10.46 10.64 211,834 +0.08(+0.79%)
Jan 06, 2011 10.68 10.69 10.41 10.55 256,251 -0.14(-1.35%)
Jan 05, 2011 10.61 10.70 10.29 10.70 169,017 +0.06(+0.57%)
Jan 04, 2011 10.84 10.84 10.30 10.64 174,391 -0.14(-1.34%)
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.