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

Standard Motor Products (NY: SMP )

34.22 -0.14 (-0.42%)
Streaming Delayed Price Updated: 11:58 AM 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 (%)
May 30, 2008 6.206 6.249 5.952 6.162 288,774 -0.04(-0.58%)
May 29, 2008 5.988 6.271 5.923 6.198 239,144 +0.20(+3.26%)
May 28, 2008 6.184 6.235 5.908 6.003 93,485 -0.18(-2.93%)
May 27, 2008 6.097 6.271 6.090 6.184 159,407 +0.04(+0.59%)
May 26, 2008 6.162 6.264 5.981 6.148 0 +0.00(+0.00%)
May 23, 2008 6.162 6.264 5.981 6.148 166,867 -0.06(-0.93%)
May 22, 2008 6.003 6.423 6.003 6.206 210,678 +0.24(+4.01%)
May 21, 2008 6.329 6.343 5.966 5.966 153,176 -0.34(-5.40%)
May 20, 2008 6.343 6.387 6.169 6.307 97,426 +0.00(+0.00%)
May 19, 2008 5.974 6.488 5.974 6.307 362,725 +0.33(+5.58%)
May 16, 2008 6.024 6.119 5.807 5.974 164,529 -0.04(-0.72%)
May 15, 2008 6.090 6.108 5.872 6.017 193,914 -0.07(-1.19%)
May 14, 2008 5.771 6.162 5.749 6.090 413,173 +0.36(+6.19%)
May 13, 2008 5.539 5.785 5.433 5.734 311,509 +0.20(+3.67%)
May 12, 2008 5.220 5.597 5.220 5.531 297,682 +0.39(+7.62%)
May 09, 2008 5.118 5.328 5.053 5.140 110,107 -0.01(-0.14%)
May 08, 2008 4.872 5.147 4.777 5.147 217,946 +0.30(+6.29%)
May 07, 2008 4.647 5.038 4.647 4.843 261,503 +0.29(+6.37%)
May 06, 2008 4.422 4.582 4.422 4.553 145,160 +0.14(+3.29%)
May 05, 2008 4.567 4.567 4.408 4.408 118,852 -0.16(-3.49%)
May 02, 2008 4.603 4.632 4.458 4.567 140,767 +0.01(+0.16%)
May 01, 2008 4.415 4.603 4.415 4.560 94,812 +0.15(+3.45%)
Apr 30, 2008 4.618 4.640 4.408 4.408 193,916 -0.19(-4.10%)
Apr 29, 2008 4.582 4.632 4.480 4.596 99,536 +0.06(+1.28%)
Apr 28, 2008 4.582 4.640 4.495 4.538 114,409 -0.05(-1.11%)
Apr 25, 2008 4.632 4.647 4.531 4.589 191,580 -0.04(-0.78%)
Apr 24, 2008 4.386 4.640 4.335 4.625 274,658 +0.24(+5.45%)
Apr 23, 2008 4.422 4.495 4.313 4.386 226,068 -0.01(-0.33%)
Apr 22, 2008 4.698 4.698 4.400 4.400 302,718 -0.36(-7.47%)
Apr 21, 2008 4.799 4.821 4.502 4.756 195,963 -0.05(-1.06%)
Apr 18, 2008 4.480 4.857 4.422 4.806 241,845 +0.40(+9.05%)
Apr 17, 2008 4.408 4.560 4.364 4.408 174,502 +0.00(+0.00%)
Apr 16, 2008 4.545 4.560 4.386 4.408 174,609 -0.09(-1.94%)
Apr 15, 2008 4.480 4.567 4.422 4.495 76,784 +0.04(+0.81%)
Apr 14, 2008 4.451 4.502 4.400 4.458 103,130 +0.00(+0.00%)
Apr 11, 2008 4.553 4.582 4.444 4.458 168,150 -0.13(-2.84%)
Apr 10, 2008 4.509 4.683 4.502 4.589 124,078 +0.09(+2.10%)
Apr 09, 2008 4.785 4.785 4.495 4.495 234,568 -0.32(-6.63%)
Apr 08, 2008 4.640 4.843 4.502 4.814 101,731 +0.16(+3.43%)
Apr 07, 2008 4.850 4.850 4.632 4.654 118,767 -0.19(-3.89%)
Apr 04, 2008 4.567 4.857 4.553 4.843 132,561 +0.30(+6.71%)
Apr 03, 2008 4.611 4.705 4.509 4.538 138,685 -0.14(-3.10%)
Apr 02, 2008 4.814 4.872 4.625 4.683 165,253 -0.18(-3.73%)
Apr 01, 2008 4.437 4.864 4.437 4.864 188,565 +0.43(+9.64%)
Mar 31, 2008 4.814 4.814 4.371 4.437 317,449 -0.40(-8.25%)
Mar 28, 2008 4.944 5.009 4.538 4.835 328,251 -0.11(-2.20%)
Mar 27, 2008 5.241 5.314 4.835 4.944 330,299 -0.25(-4.88%)
Mar 26, 2008 5.198 5.495 4.988 5.198 641,564 -0.09(-1.65%)
Mar 25, 2008 4.763 5.285 4.763 5.285 221,257 +0.43(+8.97%)
Mar 24, 2008 4.371 4.937 4.364 4.850 243,879 +0.51(+11.69%)
Mar 21, 2008 4.400 4.741 4.321 4.342 448,446 +0.00(+0.00%)
Mar 20, 2008 4.400 4.741 4.321 4.342 448,446 -0.11(-2.44%)
Mar 19, 2008 4.495 4.618 4.422 4.451 185,806 +0.03(+0.66%)
Mar 18, 2008 4.437 4.502 4.219 4.422 168,293 +0.12(+2.69%)
Mar 17, 2008 4.379 4.451 4.176 4.306 220,269 -0.09(-1.98%)
Mar 14, 2008 4.676 4.676 4.350 4.393 227,095 -0.30(-6.34%)
Mar 13, 2008 4.350 4.734 4.234 4.690 296,359 +0.30(+6.77%)
Mar 12, 2008 4.545 4.756 4.379 4.393 208,704 -0.14(-3.04%)
Mar 11, 2008 4.596 5.183 4.415 4.531 648,821 -0.92(-16.89%)
Mar 10, 2008 5.336 5.713 5.336 5.452 135,320 +0.08(+1.48%)
Mar 07, 2008 5.147 5.539 5.111 5.372 117,801 +0.20(+3.93%)
Mar 06, 2008 5.401 5.437 5.154 5.169 161,391 -0.21(-3.91%)
Mar 05, 2008 5.452 5.452 5.205 5.379 173,865 -0.04(-0.67%)
Mar 04, 2008 5.328 5.575 5.256 5.415 137,113 +0.04(+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.