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

Standard Motor Products (NY: SMP )

32.35 +0.18 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2006 8.407 8.438 8.020 8.065 82,746 -0.34(-4.07%)
Feb 27, 2006 7.898 8.407 7.845 8.407 114,318 +0.49(+6.24%)
Feb 24, 2006 7.944 8.035 7.852 7.913 50,384 -0.07(-0.86%)
Feb 23, 2006 7.982 8.042 7.928 7.982 64,854 -0.01(-0.10%)
Feb 22, 2006 7.906 7.989 7.830 7.989 30,388 +0.11(+1.45%)
Feb 21, 2006 7.951 7.959 7.655 7.875 59,987 +0.00(+0.00%)
Feb 17, 2006 7.837 7.936 7.716 7.875 55,514 +0.06(+0.78%)
Feb 16, 2006 7.678 7.814 7.594 7.814 31,440 +0.19(+2.49%)
Feb 15, 2006 7.662 7.754 7.586 7.624 83,009 -0.04(-0.50%)
Feb 14, 2006 7.609 7.830 7.548 7.662 65,907 +0.13(+1.72%)
Feb 13, 2006 7.708 7.761 7.450 7.533 64,065 -0.19(-2.46%)
Feb 10, 2006 7.723 7.754 7.640 7.723 43,675 -0.03(-0.39%)
Feb 09, 2006 7.738 7.822 7.700 7.754 33,940 +0.02(+0.30%)
Feb 08, 2006 7.640 7.860 7.640 7.731 212,061 +0.02(+0.20%)
Feb 07, 2006 7.716 8.301 7.609 7.716 102,084 -0.08(-0.98%)
Feb 06, 2006 7.450 7.860 7.153 7.792 94,585 +0.38(+5.13%)
Feb 03, 2006 7.746 7.754 7.374 7.412 184,961 -0.40(-5.16%)
Feb 02, 2006 8.202 8.202 7.716 7.814 99,321 -0.39(-4.73%)
Feb 01, 2006 7.928 8.202 7.928 8.202 99,058 +0.20(+2.47%)
Jan 31, 2006 8.012 8.164 7.716 8.004 89,455 -0.01(-0.09%)
Jan 30, 2006 8.096 8.179 7.906 8.012 45,648 -0.08(-1.03%)
Jan 27, 2006 7.700 8.096 7.700 8.096 78,667 +0.32(+4.11%)
Jan 26, 2006 7.685 7.776 7.647 7.776 117,344 +0.10(+1.29%)
Jan 25, 2006 7.640 7.678 7.609 7.678 78,799 +0.03(+0.40%)
Jan 24, 2006 7.579 7.647 7.503 7.647 75,773 +0.07(+0.90%)
Jan 23, 2006 7.602 7.602 7.548 7.579 60,250 +0.01(+0.10%)
Jan 20, 2006 7.586 7.602 7.457 7.571 102,610 +0.01(+0.10%)
Jan 19, 2006 7.579 7.602 7.503 7.564 122,869 -0.02(-0.30%)
Jan 18, 2006 7.374 7.602 7.374 7.586 130,236 +0.17(+2.36%)
Jan 17, 2006 7.640 7.640 7.305 7.412 60,513 -0.30(-3.94%)
Jan 13, 2006 7.731 7.792 7.624 7.716 36,834 -0.01(-0.10%)
Jan 12, 2006 7.830 7.830 7.579 7.723 81,298 -0.11(-1.45%)
Jan 11, 2006 8.096 8.172 7.792 7.837 99,321 -0.20(-2.46%)
Jan 10, 2006 8.020 8.050 7.868 8.035 49,068 -0.11(-1.31%)
Jan 09, 2006 8.035 8.377 8.035 8.141 99,584 +0.18(+2.29%)
Jan 06, 2006 7.564 7.982 7.450 7.959 73,668 +0.40(+5.33%)
Jan 05, 2006 7.632 7.708 7.526 7.556 131,814 -0.05(-0.60%)
Jan 04, 2006 7.450 7.655 7.244 7.602 171,280 +0.15(+2.04%)
Jan 03, 2006 7.092 7.457 6.993 7.450 84,587 +0.43(+6.18%)
Dec 30, 2005 7.115 7.115 6.993 7.016 60,250 +0.02(+0.33%)
Dec 29, 2005 7.001 7.039 6.986 6.993 57,488 -0.02(-0.22%)
Dec 28, 2005 6.963 7.009 6.917 7.009 51,173 +0.05(+0.77%)
Dec 27, 2005 6.993 7.031 6.955 6.955 39,991 -0.05(-0.76%)
Dec 23, 2005 7.031 7.031 6.986 7.009 22,100 -0.02(-0.32%)
Dec 22, 2005 7.176 7.176 7.031 7.031 46,569 -0.07(-0.96%)
Dec 21, 2005 6.955 7.213 6.955 7.100 89,192 +0.22(+3.20%)
Dec 20, 2005 6.803 6.879 6.803 6.879 227,321 +0.05(+0.78%)
Dec 19, 2005 6.781 6.826 6.750 6.826 72,616 +0.05(+0.79%)
Dec 16, 2005 6.720 6.834 6.613 6.773 161,150 +0.05(+0.79%)
Dec 15, 2005 6.864 6.864 6.461 6.720 80,246 -0.16(-2.32%)
Dec 14, 2005 7.047 7.054 6.849 6.879 34,861 -0.17(-2.37%)
Dec 13, 2005 7.077 7.107 6.993 7.047 29,336 +0.05(+0.65%)
Dec 12, 2005 6.948 7.039 6.933 7.001 37,097 +0.13(+1.88%)
Dec 09, 2005 6.575 6.933 6.530 6.872 32,756 +0.24(+3.67%)
Dec 08, 2005 6.727 6.781 6.530 6.629 42,359 -0.09(-1.36%)
Dec 07, 2005 6.841 6.841 6.682 6.720 43,148 -0.17(-2.43%)
Dec 06, 2005 7.069 7.115 6.879 6.887 67,486 -0.17(-2.37%)
Dec 05, 2005 6.667 7.115 6.629 7.054 182,856 +0.44(+6.67%)
Dec 02, 2005 6.849 6.895 6.606 6.613 54,330 -0.24(-3.55%)
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.