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 (%)
Jun 30, 2006 5.386 6.282 5.348 6.282 1,212,853 +0.90(+16.64%)
Jun 29, 2006 5.273 5.393 5.250 5.386 150,411 +0.12(+2.29%)
Jun 28, 2006 5.205 5.273 5.198 5.265 53,500 +0.07(+1.30%)
Jun 27, 2006 5.220 5.401 5.198 5.198 61,731 -0.02(-0.29%)
Jun 26, 2006 5.258 5.288 5.198 5.213 68,236 +0.00(+0.00%)
Jun 23, 2006 5.424 5.431 5.205 5.213 53,500 -0.16(-2.95%)
Jun 22, 2006 5.198 5.514 5.198 5.371 118,019 +0.17(+3.18%)
Jun 21, 2006 5.273 5.295 5.198 5.205 74,874 -0.06(-1.14%)
Jun 20, 2006 5.250 5.348 5.198 5.265 155,854 +0.02(+0.43%)
Jun 19, 2006 5.363 5.386 5.085 5.243 172,847 -0.12(-2.25%)
Jun 16, 2006 5.469 5.529 5.250 5.363 352,067 -0.10(-1.79%)
Jun 15, 2006 5.499 5.574 5.461 5.461 129,038 +0.06(+1.12%)
Jun 14, 2006 5.619 5.680 5.348 5.401 132,357 -0.05(-0.97%)
Jun 13, 2006 5.860 5.951 5.454 5.454 172,582 -0.44(-7.42%)
Jun 12, 2006 5.936 5.958 5.853 5.891 123,728 -0.05(-0.76%)
Jun 09, 2006 5.996 6.026 5.936 5.936 102,752 -0.03(-0.51%)
Jun 08, 2006 5.936 5.996 5.936 5.966 168,997 +0.03(+0.51%)
Jun 07, 2006 6.004 6.019 5.936 5.936 124,790 -0.03(-0.51%)
Jun 06, 2006 5.996 5.996 5.936 5.966 112,576 -0.01(-0.13%)
Jun 05, 2006 6.026 6.109 5.936 5.973 109,921 -0.13(-2.10%)
Jun 02, 2006 6.056 6.177 6.026 6.101 69,165 +0.08(+1.25%)
Jun 01, 2006 5.966 6.026 5.936 6.026 164,218 +0.07(+1.14%)
May 31, 2006 5.966 5.981 5.868 5.958 262,590 +0.05(+0.76%)
May 30, 2006 5.988 6.019 5.853 5.913 176,697 -0.06(-1.01%)
May 26, 2006 6.019 6.064 5.973 5.973 96,380 -0.04(-0.63%)
May 25, 2006 5.988 6.034 5.936 6.011 167,802 +0.04(+0.63%)
May 24, 2006 6.004 6.312 5.966 5.973 235,375 -0.03(-0.50%)
May 23, 2006 6.019 6.071 5.973 6.004 127,976 +0.02(+0.25%)
May 22, 2006 6.011 6.101 5.943 5.988 133,684 -0.02(-0.38%)
May 19, 2006 5.966 6.101 5.966 6.011 141,251 +0.06(+1.01%)
May 18, 2006 6.004 6.056 5.951 5.951 147,756 +0.02(+0.38%)
May 17, 2006 5.996 6.041 5.875 5.928 283,034 -0.07(-1.13%)
May 16, 2006 6.026 6.064 5.732 5.996 148,155 -0.02(-0.38%)
May 15, 2006 6.011 6.041 5.958 6.019 141,384 +0.01(+0.13%)
May 12, 2006 6.034 6.154 5.996 6.011 248,650 -0.03(-0.50%)
May 11, 2006 6.207 6.312 6.034 6.041 142,977 -0.31(-4.86%)
May 10, 2006 6.568 6.568 6.282 6.350 82,441 -0.21(-3.21%)
May 09, 2006 6.568 6.862 6.478 6.561 59,739 -0.05(-0.80%)
May 08, 2006 6.516 6.674 6.501 6.614 101,425 +0.13(+1.97%)
May 05, 2006 6.365 6.486 6.260 6.486 122,267 +0.38(+6.30%)
May 04, 2006 6.312 6.335 6.041 6.101 54,429 -0.16(-2.53%)
May 03, 2006 6.184 6.290 6.109 6.260 38,100 +0.06(+0.97%)
May 02, 2006 5.860 6.207 5.838 6.199 58,810 +0.35(+5.92%)
May 01, 2006 6.086 6.086 5.853 5.853 39,959 -0.16(-2.63%)
Apr 28, 2006 6.094 6.162 6.011 6.011 63,191 -0.01(-0.13%)
Apr 27, 2006 5.830 6.056 5.830 6.019 59,076 +0.13(+2.17%)
Apr 26, 2006 5.830 5.981 5.815 5.891 185,326 +0.06(+1.03%)
Apr 25, 2006 5.943 5.943 5.778 5.830 101,956 -0.11(-1.78%)
Apr 24, 2006 6.222 6.222 5.800 5.936 99,168 -0.28(-4.48%)
Apr 21, 2006 6.350 6.350 6.004 6.214 110,983 -0.03(-0.48%)
Apr 20, 2006 6.049 6.471 6.034 6.245 80,184 +0.26(+4.28%)
Apr 19, 2006 5.830 5.988 5.815 5.988 108,062 +0.21(+3.65%)
Apr 18, 2006 5.868 5.951 5.778 5.778 115,364 -0.08(-1.29%)
Apr 17, 2006 5.943 5.988 5.785 5.853 52,040 -0.08(-1.27%)
Apr 13, 2006 5.951 6.011 5.913 5.928 98,239 -0.02(-0.38%)
Apr 12, 2006 5.785 5.973 5.725 5.951 86,689 +0.17(+3.00%)
Apr 11, 2006 5.928 5.928 5.778 5.778 84,299 -0.11(-1.92%)
Apr 10, 2006 5.943 6.056 5.875 5.891 106,204 -0.05(-0.76%)
Apr 07, 2006 5.958 6.094 5.936 5.936 119,745 -0.10(-1.62%)
Apr 06, 2006 6.139 6.154 5.913 6.034 125,055 -0.13(-2.08%)
Apr 05, 2006 6.207 6.207 6.124 6.162 63,457 -0.02(-0.37%)
Apr 04, 2006 6.177 6.455 6.101 6.184 142,579 +0.03(+0.49%)
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.