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

Standard Motor Products (NY: SMP )

32.23 -0.24 (-0.74%)
Streaming Delayed Price Updated: 11:21 AM EDT, May 9, 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 (%)
May 31, 2006 6.020 6.035 5.921 6.012 260,238 +0.05(+0.76%)
May 30, 2006 6.043 6.073 5.906 5.967 175,114 -0.06(-1.01%)
May 26, 2006 6.073 6.119 6.027 6.027 95,517 -0.04(-0.63%)
May 25, 2006 6.043 6.088 5.989 6.065 166,299 +0.04(+0.63%)
May 24, 2006 6.058 6.369 6.020 6.027 233,267 -0.03(-0.50%)
May 23, 2006 6.073 6.126 6.027 6.058 126,830 +0.02(+0.25%)
May 22, 2006 6.065 6.157 5.997 6.043 132,487 -0.02(-0.38%)
May 19, 2006 6.020 6.157 6.020 6.065 139,986 +0.06(+1.01%)
May 18, 2006 6.058 6.111 6.005 6.005 146,433 +0.02(+0.38%)
May 17, 2006 6.050 6.096 5.929 5.982 280,499 -0.07(-1.13%)
May 16, 2006 6.081 6.119 5.784 6.050 146,828 -0.02(-0.38%)
May 15, 2006 6.065 6.096 6.012 6.073 140,118 +0.01(+0.13%)
May 12, 2006 6.088 6.210 6.050 6.065 246,423 -0.03(-0.50%)
May 11, 2006 6.263 6.369 6.088 6.096 141,697 -0.31(-4.86%)
May 10, 2006 6.628 6.628 6.339 6.407 81,702 -0.21(-3.21%)
May 09, 2006 6.628 6.924 6.537 6.620 59,204 -0.05(-0.80%)
May 08, 2006 6.575 6.734 6.559 6.673 100,516 +0.13(+1.97%)
May 05, 2006 6.423 6.544 6.316 6.544 121,172 +0.39(+6.30%)
May 04, 2006 6.369 6.392 6.096 6.157 53,942 -0.16(-2.53%)
May 03, 2006 6.240 6.347 6.164 6.316 37,759 +0.06(+0.97%)
May 02, 2006 5.913 6.263 5.891 6.255 58,283 +0.35(+5.92%)
May 01, 2006 6.141 6.141 5.906 5.906 39,601 -0.16(-2.63%)
Apr 28, 2006 6.149 6.217 6.065 6.065 62,625 -0.01(-0.13%)
Apr 27, 2006 5.883 6.111 5.883 6.073 58,547 +0.13(+2.17%)
Apr 26, 2006 5.883 6.035 5.868 5.944 183,666 +0.06(+1.03%)
Apr 25, 2006 5.997 5.997 5.830 5.883 101,043 -0.11(-1.78%)
Apr 24, 2006 6.278 6.278 5.853 5.989 98,280 -0.28(-4.48%)
Apr 21, 2006 6.407 6.407 6.058 6.271 109,989 -0.03(-0.48%)
Apr 20, 2006 6.103 6.529 6.088 6.301 79,466 +0.26(+4.28%)
Apr 19, 2006 5.883 6.043 5.868 6.043 107,095 +0.21(+3.65%)
Apr 18, 2006 5.921 6.005 5.830 5.830 114,331 -0.08(-1.29%)
Apr 17, 2006 5.997 6.043 5.837 5.906 51,574 -0.08(-1.27%)
Apr 13, 2006 6.005 6.065 5.967 5.982 97,359 -0.02(-0.38%)
Apr 12, 2006 5.837 6.027 5.777 6.005 85,912 +0.17(+3.00%)
Apr 11, 2006 5.982 5.982 5.830 5.830 83,544 -0.11(-1.92%)
Apr 10, 2006 5.997 6.111 5.929 5.944 105,253 -0.05(-0.76%)
Apr 07, 2006 6.012 6.149 5.989 5.989 118,672 -0.10(-1.62%)
Apr 06, 2006 6.195 6.210 5.967 6.088 123,935 -0.13(-2.08%)
Apr 05, 2006 6.263 6.263 6.179 6.217 62,888 -0.02(-0.37%)
Apr 04, 2006 6.233 6.514 6.157 6.240 141,302 +0.03(+0.49%)
Apr 03, 2006 6.749 6.749 6.043 6.210 124,988 -0.54(-8.00%)
Mar 31, 2006 6.559 6.749 6.499 6.749 136,302 +0.08(+1.14%)
Mar 30, 2006 6.985 7.031 6.582 6.673 70,388 -0.30(-4.36%)
Mar 29, 2006 6.681 7.023 6.537 6.977 108,542 +0.02(+0.22%)
Mar 28, 2006 7.183 7.418 6.848 6.962 64,204 -0.21(-2.97%)
Mar 27, 2006 7.426 7.540 7.038 7.175 76,834 -0.15(-2.07%)
Mar 24, 2006 7.205 7.327 7.129 7.327 31,444 +0.14(+1.90%)
Mar 23, 2006 7.221 7.221 7.000 7.190 38,417 +0.02(+0.32%)
Mar 22, 2006 7.137 7.183 6.803 7.167 103,411 +0.02(+0.32%)
Mar 21, 2006 7.357 7.357 7.091 7.145 114,594 -0.16(-2.19%)
Mar 20, 2006 7.586 7.593 7.152 7.304 111,305 -0.36(-4.66%)
Mar 17, 2006 7.768 7.798 7.502 7.662 202,480 -0.03(-0.40%)
Mar 16, 2006 7.563 7.829 7.525 7.692 49,205 +0.16(+2.12%)
Mar 15, 2006 7.555 7.715 7.517 7.532 49,863 -0.10(-1.29%)
Mar 14, 2006 7.221 7.654 7.221 7.631 68,546 +0.38(+5.24%)
Mar 13, 2006 7.487 7.517 7.031 7.251 91,701 -0.19(-2.55%)
Mar 10, 2006 7.563 7.639 7.327 7.441 64,204 -0.19(-2.49%)
Mar 09, 2006 7.639 7.768 7.563 7.631 69,335 -0.01(-0.10%)
Mar 08, 2006 7.867 7.928 7.563 7.639 43,811 -0.24(-3.09%)
Mar 07, 2006 7.791 7.981 7.730 7.882 70,256 -0.03(-0.38%)
Mar 06, 2006 7.943 7.950 7.791 7.912 74,071 +0.05(+0.58%)
Mar 03, 2006 7.958 7.973 7.776 7.867 56,047 -0.11(-1.33%)
Mar 02, 2006 8.270 8.277 7.973 7.973 83,149 -0.25(-3.05%)
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.