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

Standard Motor Products (NY: SMP )

31.73 -0.22 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 29, 2006 9.161 9.229 8.890 9.033 132,740 -0.19(-2.04%)
Sep 28, 2006 9.213 9.251 8.965 9.221 114,687 +0.01(+0.08%)
Sep 27, 2006 9.138 9.390 9.093 9.213 207,871 +0.02(+0.25%)
Sep 26, 2006 9.063 9.296 9.040 9.191 322,692 +0.15(+1.67%)
Sep 25, 2006 9.116 9.116 8.973 9.040 101,944 -0.09(-0.99%)
Sep 22, 2006 9.108 9.131 8.769 9.131 149,731 +0.02(+0.25%)
Sep 21, 2006 8.920 9.108 8.890 9.108 113,360 +0.10(+1.09%)
Sep 20, 2006 8.965 9.040 8.965 9.010 62,122 +0.02(+0.17%)
Sep 19, 2006 9.108 9.116 8.965 8.995 69,688 -0.12(-1.32%)
Sep 18, 2006 9.055 9.168 8.998 9.116 98,758 +0.04(+0.41%)
Sep 15, 2006 9.078 9.078 8.972 9.078 126,236 -0.02(-0.25%)
Sep 14, 2006 9.123 9.131 8.987 9.100 96,502 +0.02(+0.17%)
Sep 13, 2006 9.168 9.191 9.025 9.085 105,130 -0.08(-0.90%)
Sep 12, 2006 8.965 9.176 8.965 9.168 86,812 +0.17(+1.84%)
Sep 11, 2006 9.131 9.303 8.995 9.003 164,996 -0.12(-1.32%)
Sep 08, 2006 9.040 9.146 8.972 9.123 138,979 +0.08(+0.92%)
Sep 07, 2006 8.980 9.191 8.837 9.040 144,554 -0.02(-0.25%)
Sep 06, 2006 9.296 9.372 8.844 9.063 213,579 -0.23(-2.43%)
Sep 05, 2006 8.528 9.522 8.520 9.289 663,304 +0.86(+10.19%)
Sep 01, 2006 8.355 8.852 8.355 8.430 226,720 +0.08(+0.99%)
Aug 31, 2006 8.400 8.422 8.302 8.347 114,555 -0.02(-0.18%)
Aug 30, 2006 8.272 8.400 7.918 8.362 160,350 +0.17(+2.02%)
Aug 29, 2006 8.031 8.287 8.001 8.196 175,482 +0.31(+3.92%)
Aug 28, 2006 7.405 8.287 7.405 7.888 225,658 +0.56(+7.61%)
Aug 25, 2006 6.780 7.481 6.780 7.330 161,147 +0.50(+7.40%)
Aug 24, 2006 6.803 6.923 6.667 6.825 90,130 +0.02(+0.33%)
Aug 23, 2006 6.667 6.810 6.652 6.803 80,440 +0.14(+2.15%)
Aug 22, 2006 6.479 6.667 6.434 6.660 58,671 +0.22(+3.39%)
Aug 21, 2006 6.554 6.554 6.298 6.441 26,813 -0.06(-0.93%)
Aug 18, 2006 6.592 6.592 6.373 6.501 31,592 +0.02(+0.35%)
Aug 17, 2006 6.501 6.569 6.336 6.479 47,255 +0.05(+0.82%)
Aug 16, 2006 6.290 6.554 6.147 6.426 80,440 +0.16(+2.52%)
Aug 15, 2006 6.208 6.290 6.155 6.268 52,034 +0.08(+1.34%)
Aug 14, 2006 6.193 6.238 6.110 6.185 25,486 +0.01(+0.12%)
Aug 11, 2006 6.238 6.245 6.170 6.177 33,450 -0.08(-1.32%)
Aug 10, 2006 6.177 6.366 6.034 6.260 36,238 +0.08(+1.22%)
Aug 09, 2006 6.230 6.245 6.110 6.185 47,521 -0.07(-1.08%)
Aug 08, 2006 6.245 6.298 6.200 6.253 99,820 +0.04(+0.61%)
Aug 07, 2006 6.403 6.524 6.117 6.215 143,890 +0.28(+4.70%)
Aug 04, 2006 6.215 6.215 5.921 5.936 72,210 -0.17(-2.84%)
Aug 03, 2006 6.034 6.110 5.982 6.110 74,998 +0.08(+1.25%)
Aug 02, 2006 5.997 6.064 5.959 6.034 82,830 +0.11(+1.91%)
Aug 01, 2006 5.914 5.944 5.876 5.921 48,715 +0.05(+0.77%)
Jul 31, 2006 5.816 5.944 5.816 5.876 56,149 +0.08(+1.30%)
Jul 28, 2006 5.612 5.801 5.612 5.801 68,626 +0.16(+2.80%)
Jul 27, 2006 5.876 5.876 5.605 5.643 59,865 -0.12(-2.09%)
Jul 26, 2006 5.756 5.876 5.733 5.763 51,370 +0.12(+2.14%)
Jul 25, 2006 5.537 5.695 5.537 5.643 124,377 +0.07(+1.22%)
Jul 24, 2006 5.394 5.778 5.394 5.575 64,644 +0.19(+3.50%)
Jul 21, 2006 5.484 5.658 5.349 5.386 92,121 -0.08(-1.52%)
Jul 20, 2006 5.650 5.725 5.462 5.469 50,839 -0.13(-2.29%)
Jul 19, 2006 5.469 5.718 5.469 5.597 58,936 +0.13(+2.34%)
Jul 18, 2006 5.590 5.597 5.462 5.469 53,096 -0.15(-2.68%)
Jul 17, 2006 5.786 5.793 5.499 5.620 73,671 -0.18(-3.12%)
Jul 14, 2006 5.854 6.087 5.680 5.801 59,733 -0.07(-1.16%)
Jul 13, 2006 6.140 6.358 5.869 5.869 121,723 -0.28(-4.53%)
Jul 12, 2006 6.087 6.358 6.087 6.147 73,272 +0.05(+0.87%)
Jul 11, 2006 6.034 6.095 5.982 6.095 149,067 +0.05(+0.87%)
Jul 10, 2006 6.064 6.064 5.989 6.042 147,209 -0.02(-0.37%)
Jul 07, 2006 6.102 6.102 5.884 6.064 51,636 +0.01(+0.12%)
Jul 06, 2006 6.087 6.290 6.034 6.057 94,113 +0.03(+0.50%)
Jul 05, 2006 6.110 6.110 5.876 6.027 104,466 -0.13(-2.08%)
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.