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: 7:00 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 (%)
Nov 30, 2005 6.773 6.857 6.735 6.758 43,543 -0.02(-0.22%)
Nov 29, 2005 6.910 6.910 6.765 6.773 72,090 -0.13(-1.87%)
Nov 28, 2005 7.145 7.145 6.879 6.902 43,017 -0.25(-3.51%)
Nov 25, 2005 7.145 7.206 7.145 7.153 7,103 +0.00(+0.00%)
Nov 23, 2005 7.085 7.260 7.031 7.153 51,042 +0.12(+1.73%)
Nov 22, 2005 6.993 7.145 6.925 7.031 44,332 +0.02(+0.33%)
Nov 21, 2005 6.993 7.039 6.720 7.009 64,197 +0.15(+2.22%)
Nov 18, 2005 6.803 6.864 6.713 6.857 93,138 +0.19(+2.85%)
Nov 17, 2005 6.423 6.667 6.279 6.667 253,631 +0.25(+3.91%)
Nov 16, 2005 6.667 6.667 6.355 6.416 130,104 -0.25(-3.76%)
Nov 15, 2005 6.857 6.940 6.629 6.667 65,118 -0.21(-2.99%)
Nov 14, 2005 7.206 7.214 6.803 6.872 82,219 -0.24(-3.32%)
Nov 11, 2005 6.689 7.221 6.689 7.107 75,510 +0.04(+0.54%)
Nov 10, 2005 6.940 7.069 6.758 7.069 109,845 +0.12(+1.75%)
Nov 09, 2005 6.629 6.993 6.591 6.948 158,388 +0.40(+6.03%)
Nov 08, 2005 6.499 6.644 6.423 6.553 86,955 -0.02(-0.23%)
Nov 07, 2005 7.115 7.115 6.309 6.568 132,209 +0.17(+2.73%)
Nov 04, 2005 6.446 6.492 6.233 6.393 159,309 -0.02(-0.36%)
Nov 03, 2005 6.651 6.651 6.370 6.416 129,052 -0.27(-3.98%)
Nov 02, 2005 6.302 6.727 6.264 6.682 225,611 +0.38(+6.03%)
Nov 01, 2005 6.431 6.431 6.203 6.302 267,707 -0.05(-0.84%)
Oct 31, 2005 6.294 6.537 6.279 6.355 158,388 +0.14(+2.20%)
Oct 28, 2005 6.119 6.279 6.058 6.218 49,200 +0.13(+2.12%)
Oct 27, 2005 6.096 6.172 5.990 6.089 70,906 -0.03(-0.50%)
Oct 26, 2005 6.309 6.309 6.096 6.119 50,121 -0.19(-3.01%)
Oct 25, 2005 6.469 6.469 6.195 6.309 61,566 -0.15(-2.35%)
Oct 24, 2005 6.226 6.492 6.195 6.461 85,508 +0.24(+3.79%)
Oct 21, 2005 6.210 6.317 6.089 6.226 59,198 +0.02(+0.24%)
Oct 20, 2005 6.271 6.347 6.127 6.210 147,995 -0.11(-1.80%)
Oct 19, 2005 6.309 6.325 6.081 6.325 132,867 +0.00(+0.00%)
Oct 18, 2005 6.499 6.499 6.271 6.325 242,844 -0.17(-2.58%)
Oct 17, 2005 6.651 6.674 6.355 6.492 199,037 -0.01(-0.12%)
Oct 14, 2005 6.803 6.811 6.469 6.499 119,185 -0.30(-4.47%)
Oct 13, 2005 6.271 6.841 6.165 6.803 211,403 +0.55(+8.75%)
Oct 12, 2005 6.423 6.423 6.233 6.256 62,881 -0.16(-2.49%)
Oct 11, 2005 6.431 6.598 6.325 6.416 87,218 -0.09(-1.40%)
Oct 10, 2005 7.168 7.168 6.393 6.507 130,367 -0.28(-4.14%)
Oct 07, 2005 6.879 6.879 6.765 6.788 59,724 -0.02(-0.33%)
Oct 06, 2005 6.743 6.841 6.689 6.811 123,395 +0.08(+1.13%)
Oct 05, 2005 6.895 6.917 6.651 6.735 97,611 -0.16(-2.32%)
Oct 04, 2005 6.887 6.971 6.743 6.895 73,011 +0.15(+2.25%)
Oct 03, 2005 6.195 6.849 6.195 6.743 161,413 +0.58(+9.37%)
Sep 30, 2005 6.058 6.218 6.058 6.165 395,839 +0.11(+1.76%)
Sep 29, 2005 5.929 6.104 5.922 6.058 98,006 +0.11(+1.79%)
Sep 28, 2005 5.929 6.066 5.853 5.952 163,913 +0.06(+1.03%)
Sep 27, 2005 5.967 6.043 5.861 5.891 68,275 -0.09(-1.52%)
Sep 26, 2005 5.944 6.074 5.929 5.982 106,951 -0.02(-0.25%)
Sep 23, 2005 5.998 6.157 5.998 5.998 176,279 -0.13(-2.11%)
Sep 22, 2005 6.355 6.355 5.975 6.127 140,365 -0.22(-3.47%)
Sep 21, 2005 6.591 6.591 6.340 6.347 137,603 -0.28(-4.24%)
Sep 20, 2005 6.629 6.803 6.537 6.629 110,898 -0.05(-0.80%)
Sep 19, 2005 6.872 6.940 6.613 6.682 55,646 -0.17(-2.55%)
Sep 16, 2005 6.917 7.009 6.857 6.857 250,079 -0.02(-0.22%)
Sep 15, 2005 7.092 7.092 6.803 6.872 74,458 -0.24(-3.42%)
Sep 14, 2005 7.472 7.472 7.077 7.115 111,555 -0.33(-4.49%)
Sep 13, 2005 7.526 7.541 7.450 7.450 79,325 -0.07(-0.91%)
Sep 12, 2005 7.518 7.594 7.450 7.518 101,557 +0.00(+0.00%)
Sep 09, 2005 7.450 7.594 7.442 7.518 88,928 -0.01(-0.10%)
Sep 08, 2005 7.647 7.700 7.434 7.526 61,434 -0.20(-2.56%)
Sep 07, 2005 7.776 7.776 7.647 7.723 52,226 -0.03(-0.39%)
Sep 06, 2005 7.662 7.792 7.662 7.754 51,042 +0.09(+1.19%)
Sep 02, 2005 7.761 7.792 7.602 7.662 28,283 -0.10(-1.27%)
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.