Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Standard Motor Products (NY: SMP )

32.10 -0.18 (-0.56%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Oct 31, 2006 8.331 8.613 8.210 8.423 351,374 +0.08(+0.91%)
Oct 30, 2006 9.859 9.859 7.261 8.347 1,028,865 -2.18(-20.72%)
Oct 27, 2006 10.45 10.73 10.42 10.53 135,629 -0.10(-0.93%)
Oct 26, 2006 10.46 10.76 10.45 10.63 251,921 +0.17(+1.67%)
Oct 25, 2006 10.18 10.45 10.17 10.45 216,270 +0.33(+3.31%)
Oct 24, 2006 9.912 10.14 9.783 10.12 132,209 +0.24(+2.46%)
Oct 23, 2006 9.692 9.912 9.677 9.874 97,874 +0.05(+0.46%)
Oct 20, 2006 9.859 9.882 9.624 9.829 124,447 -0.05(-0.46%)
Oct 19, 2006 10.13 10.13 9.662 9.874 176,805 -0.16(-1.59%)
Oct 18, 2006 9.836 10.25 9.692 10.03 278,494 +0.21(+2.17%)
Oct 17, 2006 9.677 9.829 9.639 9.821 257,709 +0.10(+1.02%)
Oct 16, 2006 9.707 9.745 9.616 9.722 147,337 +0.05(+0.47%)
Oct 13, 2006 9.669 9.715 9.578 9.677 160,756 +0.01(+0.08%)
Oct 12, 2006 9.388 9.700 9.259 9.669 126,815 +0.26(+2.75%)
Oct 11, 2006 9.502 9.517 9.137 9.411 76,036 -0.09(-0.96%)
Oct 10, 2006 9.692 9.836 9.327 9.502 177,331 -0.14(-1.42%)
Oct 09, 2006 9.015 9.692 8.932 9.639 357,425 +0.42(+4.53%)
Oct 06, 2006 9.236 9.335 9.198 9.221 121,290 -0.14(-1.54%)
Oct 05, 2006 9.244 9.380 9.228 9.365 100,505 +0.13(+1.40%)
Oct 04, 2006 9.312 9.312 9.198 9.236 93,533 -0.11(-1.22%)
Oct 03, 2006 9.274 9.350 9.122 9.350 216,270 +0.11(+1.15%)
Oct 02, 2006 9.350 9.403 9.244 9.244 385,578 +0.13(+1.42%)
Sep 29, 2006 9.244 9.312 8.970 9.114 131,551 -0.19(-2.04%)
Sep 28, 2006 9.297 9.335 9.046 9.304 113,660 +0.01(+0.08%)
Sep 27, 2006 9.221 9.475 9.175 9.297 206,009 +0.02(+0.25%)
Sep 26, 2006 9.145 9.380 9.122 9.274 319,802 +0.15(+1.67%)
Sep 25, 2006 9.198 9.198 9.054 9.122 101,031 -0.09(-0.99%)
Sep 22, 2006 9.190 9.213 8.848 9.213 148,390 +0.02(+0.25%)
Sep 21, 2006 9.000 9.190 8.970 9.190 112,345 +0.10(+1.09%)
Sep 20, 2006 9.046 9.122 9.046 9.091 61,566 +0.02(+0.17%)
Sep 19, 2006 9.190 9.198 9.046 9.076 69,064 -0.12(-1.32%)
Sep 18, 2006 9.137 9.251 9.079 9.198 97,874 +0.04(+0.41%)
Sep 15, 2006 9.160 9.160 9.053 9.160 125,105 -0.02(-0.25%)
Sep 14, 2006 9.206 9.213 9.069 9.183 95,638 +0.02(+0.17%)
Sep 13, 2006 9.251 9.274 9.107 9.168 104,188 -0.08(-0.90%)
Sep 12, 2006 9.046 9.259 9.046 9.251 86,034 +0.17(+1.84%)
Sep 11, 2006 9.213 9.387 9.076 9.084 163,518 -0.12(-1.32%)
Sep 08, 2006 9.122 9.228 9.053 9.206 137,734 +0.08(+0.92%)
Sep 07, 2006 9.061 9.274 8.917 9.122 143,259 -0.02(-0.25%)
Sep 06, 2006 9.380 9.456 8.924 9.145 211,666 -0.23(-2.43%)
Sep 05, 2006 8.605 9.608 8.597 9.373 657,363 +0.87(+10.19%)
Sep 01, 2006 8.430 8.932 8.430 8.506 224,690 +0.08(+0.99%)
Aug 31, 2006 8.476 8.499 8.377 8.423 113,529 -0.02(-0.18%)
Aug 30, 2006 8.347 8.476 7.989 8.438 158,914 +0.17(+2.02%)
Aug 29, 2006 8.103 8.362 8.073 8.271 173,911 +0.31(+3.92%)
Aug 28, 2006 7.472 8.362 7.472 7.959 223,637 +0.56(+7.61%)
Aug 25, 2006 6.841 7.548 6.841 7.396 159,703 +0.51(+7.40%)
Aug 24, 2006 6.864 6.986 6.727 6.887 89,323 +0.02(+0.33%)
Aug 23, 2006 6.727 6.872 6.712 6.864 79,720 +0.14(+2.15%)
Aug 22, 2006 6.537 6.727 6.492 6.720 58,145 +0.22(+3.39%)
Aug 21, 2006 6.613 6.613 6.355 6.499 26,573 -0.06(-0.93%)
Aug 18, 2006 6.651 6.651 6.431 6.560 31,309 +0.02(+0.35%)
Aug 17, 2006 6.560 6.629 6.393 6.537 46,832 +0.05(+0.82%)
Aug 16, 2006 6.347 6.613 6.203 6.484 79,720 +0.16(+2.52%)
Aug 15, 2006 6.264 6.347 6.210 6.325 51,568 +0.08(+1.34%)
Aug 14, 2006 6.248 6.294 6.165 6.241 25,257 +0.01(+0.12%)
Aug 11, 2006 6.294 6.302 6.226 6.233 33,151 -0.08(-1.32%)
Aug 10, 2006 6.233 6.423 6.089 6.317 35,913 +0.08(+1.22%)
Aug 09, 2006 6.287 6.302 6.165 6.241 47,095 -0.07(-1.08%)
Aug 08, 2006 6.302 6.355 6.256 6.309 98,926 +0.04(+0.61%)
Aug 07, 2006 6.461 6.583 6.172 6.271 142,602 +0.28(+4.70%)
Aug 04, 2006 6.271 6.271 5.975 5.990 71,564 -0.17(-2.84%)
Aug 03, 2006 6.089 6.165 6.036 6.165 74,326 +0.08(+1.25%)
Aug 02, 2006 6.051 6.119 6.013 6.089 82,088 +0.11(+1.91%)
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.