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

Standard Motor Products (NY: SMP )

31.73 -0.22 (-0.69%)
Official Closing Price Updated: 4:10 PM 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 29, 2009 4.287 4.354 3.955 3.970 171,013 -0.30(-7.05%)
May 28, 2009 4.219 4.271 4.068 4.271 67,785 +0.05(+1.25%)
May 27, 2009 4.008 4.294 4.008 4.219 75,689 +0.27(+6.87%)
May 26, 2009 3.737 4.136 3.586 3.948 117,760 +0.06(+1.55%)
May 22, 2009 3.541 3.887 3.383 3.887 68,102 +0.35(+9.79%)
May 21, 2009 3.518 3.578 3.375 3.541 87,253 -0.02(-0.63%)
May 20, 2009 3.352 3.563 3.285 3.563 84,580 +0.21(+6.29%)
May 19, 2009 3.157 3.405 3.089 3.352 107,014 +0.11(+3.49%)
May 18, 2009 3.028 3.239 2.998 3.239 77,122 +0.20(+6.44%)
May 15, 2009 3.044 3.239 2.968 3.044 58,954 -0.01(-0.25%)
May 14, 2009 2.946 3.217 2.908 3.051 126,987 +0.08(+2.79%)
May 13, 2009 3.051 3.051 2.923 2.968 43,895 -0.09(-2.96%)
May 12, 2009 3.292 3.413 3.006 3.059 62,739 -0.17(-5.14%)
May 11, 2009 3.300 3.428 3.179 3.224 81,696 -0.09(-2.73%)
May 08, 2009 3.390 3.518 3.247 3.315 75,729 +0.00(+0.00%)
May 07, 2009 3.398 3.624 2.840 3.315 170,030 -0.18(-5.17%)
May 06, 2009 3.239 3.496 2.539 3.496 189,106 +0.07(+1.98%)
May 05, 2009 3.013 3.428 2.998 3.428 148,599 +0.34(+10.98%)
May 04, 2009 3.157 3.179 3.006 3.089 196,347 -0.04(-1.20%)
May 01, 2009 3.013 3.239 2.961 3.126 179,547 +0.11(+3.75%)
Apr 30, 2009 2.720 3.013 2.584 3.013 101,683 +0.38(+14.29%)
Apr 29, 2009 2.463 2.757 2.463 2.637 57,750 +0.14(+5.42%)
Apr 28, 2009 2.222 2.576 2.215 2.501 127,983 +0.26(+11.41%)
Apr 27, 2009 2.177 2.283 2.109 2.245 301,485 +0.10(+4.56%)
Apr 24, 2009 2.200 2.207 2.124 2.147 23,437 -0.11(-5.00%)
Apr 23, 2009 2.185 2.260 2.162 2.260 70,264 +0.16(+7.53%)
Apr 22, 2009 1.959 2.140 1.883 2.102 82,260 +0.10(+4.89%)
Apr 21, 2009 2.011 2.155 1.981 2.004 34,114 +0.01(+0.38%)
Apr 20, 2009 2.049 2.260 1.959 1.996 69,310 -0.11(-5.02%)
Apr 17, 2009 2.275 2.328 2.102 2.102 19,550 -0.25(-10.58%)
Apr 16, 2009 2.260 2.350 2.227 2.350 73,551 +0.05(+1.96%)
Apr 15, 2009 2.215 2.305 2.102 2.305 12,326 +0.08(+3.38%)
Apr 14, 2009 2.298 2.298 2.140 2.230 28,610 +0.02(+1.02%)
Apr 13, 2009 2.253 2.260 2.117 2.207 42,656 -0.13(-5.48%)
Apr 09, 2009 1.891 2.335 1.891 2.335 61,120 +0.38(+19.23%)
Apr 08, 2009 1.898 1.959 1.898 1.959 8,034 +0.08(+4.00%)
Apr 07, 2009 1.989 2.008 1.883 1.883 35,202 -0.11(-5.66%)
Apr 06, 2009 2.185 2.230 1.996 1.996 16,496 -0.20(-9.25%)
Apr 03, 2009 2.064 2.200 1.989 2.200 10,329 +0.13(+6.18%)
Apr 02, 2009 1.944 2.072 1.906 2.072 31,857 +0.14(+7.00%)
Apr 01, 2009 2.042 2.072 1.918 1.936 27,664 -0.14(-6.55%)
Mar 31, 2009 1.959 2.072 1.929 2.072 11,633 +0.08(+4.17%)
Mar 30, 2009 1.951 2.042 1.944 1.989 22,990 +0.04(+1.93%)
Mar 26, 2009 1.944 1.981 1.914 1.951 57,010 +0.03(+1.57%)
Mar 25, 2009 1.921 2.049 1.898 1.921 54,582 -0.15(-7.27%)
Mar 24, 2009 2.147 2.185 1.996 2.072 75,459 -0.21(-9.24%)
Mar 23, 2009 2.170 2.283 2.170 2.283 79,267 +0.06(+2.71%)
Mar 20, 2009 1.831 2.222 1.755 2.222 249,849 +0.58(+35.32%)
Mar 19, 2009 1.733 1.831 1.575 1.642 76,893 -0.10(-5.63%)
Mar 18, 2009 1.733 1.785 1.582 1.740 34,934 -0.05(-2.94%)
Mar 17, 2009 1.665 1.793 1.514 1.793 53,118 +0.14(+8.18%)
Mar 16, 2009 1.642 1.755 1.522 1.657 89,801 +0.08(+4.76%)
Mar 13, 2009 1.258 1.748 1.130 1.582 0 +0.41(+35.48%)
Mar 12, 2009 1.243 1.243 1.077 1.168 33,672 -0.08(-6.06%)
Mar 11, 2009 1.153 1.258 1.145 1.243 28,802 +0.08(+6.45%)
Mar 10, 2009 1.040 1.175 1.025 1.168 48,873 +0.11(+10.71%)
Mar 09, 2009 1.190 1.205 1.055 1.055 113,165 -0.16(-13.04%)
Mar 06, 2009 1.258 1.326 1.160 1.213 0 -0.03(-2.42%)
Mar 05, 2009 1.356 1.364 1.213 1.243 28,580 -0.13(-9.34%)
Mar 04, 2009 1.349 1.371 1.318 1.371 31,970 -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.