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

Standard Motor Products (NY: SMP )

32.44 +0.09 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Feb 28, 2005 8.590 8.818 8.590 8.787 79,194 +0.08(+0.96%)
Feb 25, 2005 8.818 8.818 8.643 8.704 173,253 -0.19(-2.14%)
Feb 24, 2005 8.894 8.962 8.803 8.894 54,199 -0.01(-0.09%)
Feb 23, 2005 9.122 9.152 8.894 8.901 32,098 -0.22(-2.42%)
Feb 22, 2005 9.304 9.304 9.107 9.122 60,250 -0.22(-2.36%)
Feb 18, 2005 9.403 9.426 9.236 9.342 41,044 -0.06(-0.65%)
Feb 17, 2005 9.669 9.677 9.388 9.403 51,568 -0.17(-1.83%)
Feb 16, 2005 9.578 9.669 9.540 9.578 63,276 +0.00(+0.00%)
Feb 15, 2005 9.548 9.669 9.540 9.578 59,856 +0.03(+0.32%)
Feb 14, 2005 9.487 9.654 9.487 9.548 64,723 +0.02(+0.24%)
Feb 11, 2005 9.502 9.715 9.350 9.525 80,246 -0.06(-0.63%)
Feb 10, 2005 9.829 9.852 9.555 9.586 45,385 -0.24(-2.47%)
Feb 09, 2005 9.958 9.958 9.806 9.829 78,273 -0.10(-1.00%)
Feb 08, 2005 10.00 10.00 9.882 9.928 32,361 -0.08(-0.76%)
Feb 07, 2005 9.821 10.00 9.821 10.00 43,412 +0.24(+2.49%)
Feb 04, 2005 9.654 9.776 9.654 9.760 128,394 +0.11(+1.10%)
Feb 03, 2005 9.768 9.806 9.464 9.654 65,381 -0.08(-0.78%)
Feb 02, 2005 9.730 9.814 9.684 9.730 48,937 +0.00(+0.00%)
Feb 01, 2005 9.745 9.791 9.692 9.730 66,696 +0.04(+0.39%)
Jan 31, 2005 9.768 9.783 9.616 9.692 48,674 -0.04(-0.39%)
Jan 28, 2005 9.806 9.836 9.662 9.730 81,035 -0.10(-1.01%)
Jan 27, 2005 9.684 9.829 9.684 9.829 42,228 +0.14(+1.41%)
Jan 26, 2005 9.639 9.768 9.639 9.692 84,061 +0.05(+0.55%)
Jan 25, 2005 9.616 9.715 9.578 9.639 90,507 +0.06(+0.63%)
Jan 24, 2005 9.502 9.730 9.502 9.578 51,962 +0.14(+1.45%)
Jan 21, 2005 9.791 9.791 9.411 9.441 91,296 -0.35(-3.57%)
Jan 20, 2005 9.920 9.996 9.776 9.791 95,506 -0.14(-1.45%)
Jan 19, 2005 10.19 10.23 9.935 9.935 53,015 -0.25(-2.46%)
Jan 18, 2005 10.15 10.26 10.13 10.19 53,146 +0.00(+0.00%)
Jan 14, 2005 10.20 10.28 10.11 10.19 67,880 +0.03(+0.30%)
Jan 13, 2005 10.26 10.34 10.12 10.16 93,270 -0.09(-0.89%)
Jan 12, 2005 10.53 10.54 10.15 10.25 104,846 -0.28(-2.67%)
Jan 11, 2005 10.72 10.76 10.53 10.53 84,719 -0.24(-2.26%)
Jan 10, 2005 10.68 10.89 10.57 10.77 72,090 +0.02(+0.14%)
Jan 07, 2005 11.03 11.06 10.74 10.76 113,266 -0.29(-2.62%)
Jan 06, 2005 11.20 11.33 11.05 11.05 58,803 -0.16(-1.42%)
Jan 05, 2005 11.58 11.58 11.20 11.20 108,661 -0.45(-3.85%)
Jan 04, 2005 11.67 11.87 11.46 11.65 82,746 -0.01(-0.07%)
Jan 03, 2005 12.09 12.16 11.65 11.66 75,510 -0.35(-2.91%)
Dec 31, 2004 12.09 12.15 11.95 12.01 38,018 -0.11(-0.94%)
Dec 30, 2004 12.16 12.35 12.12 12.12 18,022 -0.11(-0.87%)
Dec 29, 2004 12.20 12.53 12.20 12.23 20,653 -0.04(-0.31%)
Dec 28, 2004 11.78 12.35 11.78 12.27 30,519 +0.30(+2.48%)
Dec 27, 2004 12.35 12.35 11.85 11.97 68,012 -0.37(-3.02%)
Dec 23, 2004 11.93 12.36 11.93 12.35 29,204 +0.36(+2.98%)
Dec 22, 2004 11.87 12.11 11.87 11.99 36,308 +0.08(+0.64%)
Dec 21, 2004 11.95 12.04 11.77 11.91 25,652 +0.00(+0.00%)
Dec 20, 2004 12.09 12.12 11.71 11.91 35,124 -0.10(-0.82%)
Dec 17, 2004 12.00 12.05 11.83 12.01 54,067 +0.07(+0.57%)
Dec 16, 2004 12.08 12.08 11.87 11.94 64,986 +0.02(+0.13%)
Dec 15, 2004 11.78 11.96 11.73 11.93 55,251 +0.26(+2.22%)
Dec 14, 2004 11.62 11.93 11.43 11.67 67,354 +0.11(+0.99%)
Dec 13, 2004 11.30 11.55 11.28 11.55 61,171 +0.25(+2.22%)
Dec 10, 2004 11.25 11.38 11.24 11.30 25,915 -0.01(-0.07%)
Dec 09, 2004 11.28 11.42 11.21 11.31 58,803 -0.05(-0.40%)
Dec 08, 2004 11.05 11.36 11.02 11.36 49,989 +0.28(+2.54%)
Dec 07, 2004 11.52 11.55 11.08 11.08 181,935 -0.46(-4.02%)
Dec 06, 2004 11.62 11.67 11.45 11.54 66,302 -0.09(-0.78%)
Dec 03, 2004 11.78 11.78 11.62 11.63 219,691 -0.20(-1.67%)
Dec 02, 2004 11.90 12.20 11.80 11.83 215,613 +0.01(+0.07%)
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.