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

Standard Motor Products (NY: SMP )

31.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Dec 30, 2005 7.051 7.051 6.930 6.953 60,801 +0.02(+0.33%)
Dec 29, 2005 6.938 6.975 6.923 6.930 58,014 -0.02(-0.22%)
Dec 28, 2005 6.900 6.945 6.855 6.945 51,641 +0.05(+0.77%)
Dec 27, 2005 6.930 6.968 6.892 6.892 40,357 -0.05(-0.76%)
Dec 23, 2005 6.968 6.968 6.923 6.945 22,302 -0.02(-0.32%)
Dec 22, 2005 7.111 7.111 6.968 6.968 46,995 -0.07(-0.96%)
Dec 21, 2005 6.892 7.148 6.892 7.035 90,008 +0.22(+3.20%)
Dec 20, 2005 6.742 6.817 6.742 6.817 229,401 +0.05(+0.78%)
Dec 19, 2005 6.719 6.764 6.689 6.764 73,280 +0.05(+0.79%)
Dec 16, 2005 6.659 6.772 6.553 6.712 162,625 +0.05(+0.79%)
Dec 15, 2005 6.802 6.802 6.403 6.659 80,980 -0.16(-2.32%)
Dec 14, 2005 6.983 6.990 6.787 6.817 35,180 -0.17(-2.37%)
Dec 13, 2005 7.013 7.043 6.930 6.983 29,604 +0.05(+0.65%)
Dec 12, 2005 6.885 6.975 6.870 6.938 37,437 +0.13(+1.88%)
Dec 09, 2005 6.516 6.870 6.471 6.810 33,056 +0.24(+3.67%)
Dec 08, 2005 6.666 6.719 6.471 6.568 42,747 -0.09(-1.36%)
Dec 07, 2005 6.779 6.779 6.621 6.659 43,543 -0.17(-2.43%)
Dec 06, 2005 7.005 7.051 6.817 6.825 68,103 -0.17(-2.37%)
Dec 05, 2005 6.606 7.051 6.568 6.990 184,530 +0.44(+6.67%)
Dec 02, 2005 6.787 6.832 6.546 6.553 54,827 -0.24(-3.55%)
Dec 01, 2005 6.704 6.817 6.674 6.794 122,665 +0.10(+1.46%)
Nov 30, 2005 6.712 6.794 6.674 6.697 43,942 -0.02(-0.22%)
Nov 29, 2005 6.847 6.847 6.704 6.712 72,749 -0.13(-1.87%)
Nov 28, 2005 7.081 7.081 6.817 6.840 43,411 -0.25(-3.51%)
Nov 25, 2005 7.081 7.141 7.081 7.088 7,168 +0.00(+0.00%)
Nov 23, 2005 7.020 7.194 6.968 7.088 51,509 +0.12(+1.73%)
Nov 22, 2005 6.930 7.081 6.862 6.968 44,738 +0.02(+0.33%)
Nov 21, 2005 6.930 6.975 6.659 6.945 64,784 +0.15(+2.22%)
Nov 18, 2005 6.742 6.802 6.652 6.794 93,990 +0.19(+2.85%)
Nov 17, 2005 6.365 6.606 6.222 6.606 255,952 +0.25(+3.91%)
Nov 16, 2005 6.606 6.606 6.297 6.358 131,295 -0.25(-3.76%)
Nov 15, 2005 6.794 6.877 6.568 6.606 65,713 -0.20(-2.99%)
Nov 14, 2005 7.141 7.148 6.742 6.810 82,972 -0.23(-3.32%)
Nov 11, 2005 6.629 7.156 6.629 7.043 76,201 +0.04(+0.54%)
Nov 10, 2005 6.877 7.005 6.697 7.005 110,850 +0.12(+1.75%)
Nov 09, 2005 6.568 6.930 6.531 6.885 159,837 +0.39(+6.03%)
Nov 08, 2005 6.440 6.584 6.365 6.493 87,751 -0.02(-0.23%)
Nov 07, 2005 7.051 7.051 6.252 6.508 133,419 +0.17(+2.73%)
Nov 04, 2005 6.388 6.433 6.177 6.335 160,766 -0.02(-0.36%)
Nov 03, 2005 6.591 6.591 6.312 6.358 130,233 -0.26(-3.98%)
Nov 02, 2005 6.245 6.666 6.207 6.621 227,675 +0.38(+6.03%)
Nov 01, 2005 6.373 6.373 6.147 6.245 270,157 -0.05(-0.84%)
Oct 31, 2005 6.237 6.478 6.222 6.297 159,837 +0.14(+2.20%)
Oct 28, 2005 6.064 6.222 6.004 6.162 49,650 +0.13(+2.12%)
Oct 27, 2005 6.041 6.117 5.936 6.034 71,555 -0.03(-0.50%)
Oct 26, 2005 6.252 6.252 6.041 6.064 50,579 -0.19(-3.01%)
Oct 25, 2005 6.410 6.410 6.139 6.252 62,129 -0.15(-2.35%)
Oct 24, 2005 6.169 6.433 6.139 6.403 86,291 +0.23(+3.79%)
Oct 21, 2005 6.154 6.260 6.034 6.169 59,739 +0.02(+0.24%)
Oct 20, 2005 6.214 6.290 6.071 6.154 149,349 -0.11(-1.80%)
Oct 19, 2005 6.252 6.267 6.026 6.267 134,082 +0.00(+0.00%)
Oct 18, 2005 6.440 6.440 6.214 6.267 245,066 -0.17(-2.58%)
Oct 17, 2005 6.591 6.614 6.297 6.433 200,858 -0.01(-0.12%)
Oct 14, 2005 6.742 6.749 6.410 6.440 120,276 -0.30(-4.47%)
Oct 13, 2005 6.214 6.779 6.109 6.742 213,337 +0.54(+8.75%)
Oct 12, 2005 6.365 6.365 6.177 6.199 63,457 -0.16(-2.49%)
Oct 11, 2005 6.373 6.538 6.267 6.358 88,016 -0.09(-1.40%)
Oct 10, 2005 7.103 7.103 6.335 6.448 131,560 -0.28(-4.14%)
Oct 07, 2005 6.817 6.817 6.704 6.727 60,270 -0.02(-0.33%)
Oct 06, 2005 6.681 6.779 6.629 6.749 124,524 +0.08(+1.13%)
Oct 05, 2005 6.832 6.855 6.591 6.674 98,504 -0.16(-2.32%)
Oct 04, 2005 6.825 6.907 6.681 6.832 73,679 +0.15(+2.25%)
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.