Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Standard Motor Products (NY: SMP )

30.71 +0.59 (+1.96%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2007 7.466 7.560 7.345 7.375 143,890 -0.07(-0.91%)
Aug 30, 2007 7.443 7.503 7.089 7.443 229,906 -0.08(-1.00%)
Aug 29, 2007 7.383 7.564 7.210 7.518 279,153 +0.22(+2.99%)
Aug 28, 2007 7.481 7.631 7.247 7.300 371,806 -0.19(-2.52%)
Aug 27, 2007 7.383 7.639 7.383 7.488 232,030 +0.06(+0.81%)
Aug 24, 2007 7.232 7.473 7.074 7.428 387,867 +0.26(+3.57%)
Aug 23, 2007 7.458 7.571 7.172 7.172 583,792 +0.05(+0.74%)
Aug 22, 2007 6.780 7.360 6.742 7.119 388,929 +0.44(+6.54%)
Aug 21, 2007 6.818 7.029 6.629 6.682 278,356 -0.11(-1.55%)
Aug 20, 2007 6.705 6.983 6.607 6.788 273,976 +0.32(+5.01%)
Aug 17, 2007 6.524 6.592 6.298 6.464 255,923 +0.24(+3.87%)
Aug 16, 2007 6.162 6.275 5.838 6.223 386,540 +0.06(+0.98%)
Aug 15, 2007 6.132 6.305 6.034 6.162 341,939 +0.07(+1.11%)
Aug 14, 2007 6.426 6.554 6.042 6.095 564,147 -0.14(-2.29%)
Aug 13, 2007 6.260 6.629 6.185 6.238 1,115,418 +0.14(+2.22%)
Aug 10, 2007 5.688 6.343 5.560 6.102 760,337 +0.42(+7.43%)
Aug 09, 2007 5.959 6.042 5.575 5.680 859,229 -0.41(-6.80%)
Aug 08, 2007 6.253 6.328 5.552 6.095 1,404,129 -0.10(-1.58%)
Aug 07, 2007 6.712 6.712 5.838 6.193 856,043 -0.30(-4.64%)
Aug 06, 2007 8.227 8.227 5.936 6.494 891,352 -2.11(-24.52%)
Aug 03, 2007 8.920 9.063 8.513 8.603 182,518 -0.31(-3.47%)
Aug 02, 2007 9.394 9.394 8.874 8.912 185,704 -0.42(-4.52%)
Aug 01, 2007 9.342 9.417 9.078 9.334 242,915 -0.05(-0.48%)
Jul 31, 2007 9.620 9.665 9.311 9.379 173,093 -0.14(-1.43%)
Jul 30, 2007 9.628 9.635 9.168 9.515 346,054 -0.21(-2.17%)
Jul 27, 2007 9.831 10.11 9.530 9.726 252,207 -0.08(-0.84%)
Jul 26, 2007 10.47 10.48 9.620 9.809 419,858 -0.88(-8.24%)
Jul 25, 2007 10.75 10.75 10.49 10.69 241,986 -0.01(-0.07%)
Jul 24, 2007 10.93 10.93 10.49 10.70 266,675 -0.41(-3.66%)
Jul 23, 2007 11.16 11.22 11.01 11.10 206,544 -0.05(-0.47%)
Jul 20, 2007 11.48 11.50 11.01 11.16 391,982 -0.35(-3.01%)
Jul 19, 2007 11.58 11.62 11.35 11.50 74,998 +0.03(+0.26%)
Jul 18, 2007 11.72 11.77 11.11 11.47 113,493 -0.34(-2.87%)
Jul 17, 2007 11.93 11.99 11.45 11.81 131,147 -0.11(-0.89%)
Jul 16, 2007 12.05 12.23 11.82 11.92 129,289 -0.11(-0.94%)
Jul 13, 2007 12.05 12.08 11.72 12.03 101,413 -0.02(-0.13%)
Jul 12, 2007 11.88 12.08 11.69 12.05 166,722 +0.28(+2.37%)
Jul 11, 2007 11.63 11.96 11.59 11.77 134,864 +0.17(+1.49%)
Jul 10, 2007 11.70 11.73 11.53 11.59 205,747 -0.14(-1.16%)
Jul 09, 2007 12.02 12.17 11.63 11.73 269,330 -0.29(-2.38%)
Jul 06, 2007 12.15 12.34 11.96 12.02 150,129 -0.08(-0.69%)
Jul 05, 2007 12.20 12.29 11.96 12.10 171,368 -0.10(-0.80%)
Jul 03, 2007 12.08 12.29 12.08 12.20 86,015 +0.11(+0.94%)
Jul 02, 2007 11.44 12.58 11.44 12.08 438,442 +0.76(+6.72%)
Jun 29, 2007 11.13 11.33 10.89 11.32 281,542 +0.17(+1.55%)
Jun 28, 2007 11.87 11.93 11.12 11.15 238,136 -0.68(-5.73%)
Jun 27, 2007 10.99 11.95 10.99 11.83 330,656 +0.87(+7.90%)
Jun 26, 2007 11.10 11.25 10.89 10.96 97,962 -0.06(-0.55%)
Jun 25, 2007 11.03 11.22 10.93 11.02 190,482 +0.02(+0.21%)
Jun 22, 2007 11.15 11.15 10.71 11.00 1,163,338 -0.14(-1.28%)
Jun 21, 2007 11.47 11.47 11.00 11.14 168,049 -0.37(-3.21%)
Jun 20, 2007 11.29 11.77 11.26 11.51 269,728 +0.31(+2.76%)
Jun 19, 2007 11.06 11.32 10.90 11.20 240,791 +0.17(+1.57%)
Jun 18, 2007 10.85 11.26 10.66 11.03 153,713 +0.19(+1.74%)
Jun 15, 2007 11.12 11.16 10.46 10.84 201,765 -0.13(-1.17%)
Jun 14, 2007 10.86 11.13 10.86 10.97 79,777 +0.13(+1.18%)
Jun 13, 2007 10.67 10.95 10.67 10.84 92,918 +0.16(+1.48%)
Jun 12, 2007 10.72 10.80 10.61 10.68 192,473 +0.02(+0.14%)
Jun 11, 2007 10.92 11.01 10.62 10.67 112,563 -0.21(-1.94%)
Jun 08, 2007 11.23 11.23 10.68 10.88 187,429 -0.34(-3.02%)
Jun 07, 2007 11.30 11.39 11.04 11.22 119,201 -0.07(-0.60%)
Jun 06, 2007 11.84 11.84 11.06 11.29 413,708 -0.63(-5.25%)
Jun 05, 2007 11.99 12.13 11.74 11.91 155,979 -0.08(-0.69%)
Jun 04, 2007 11.87 12.18 11.83 11.99 138,713 +0.09(+0.76%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.