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

Standard Motor Products (NY: SMP )

34.09 -0.27 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2005 6.002 6.234 5.987 6.060 166,099 +0.13(+2.20%)
Oct 28, 2005 5.835 5.987 5.777 5.929 51,595 +0.12(+2.12%)
Oct 27, 2005 5.813 5.886 5.712 5.806 74,358 -0.03(-0.50%)
Oct 26, 2005 6.016 6.016 5.813 5.835 52,561 -0.18(-3.01%)
Oct 25, 2005 6.169 6.169 5.908 6.016 64,563 -0.14(-2.35%)
Oct 24, 2005 5.937 6.190 5.908 6.161 89,671 +0.22(+3.79%)
Oct 21, 2005 5.922 6.024 5.806 5.937 62,080 +0.01(+0.24%)
Oct 20, 2005 5.980 6.053 5.842 5.922 155,201 -0.11(-1.80%)
Oct 19, 2005 6.016 6.031 5.799 6.031 139,336 +0.00(+0.00%)
Oct 18, 2005 6.198 6.198 5.980 6.031 254,667 -0.16(-2.58%)
Oct 17, 2005 6.343 6.364 6.060 6.190 208,728 -0.01(-0.12%)
Oct 14, 2005 6.488 6.495 6.169 6.198 124,988 -0.29(-4.47%)
Oct 13, 2005 5.980 6.524 5.879 6.488 221,696 +0.52(+8.75%)
Oct 12, 2005 6.125 6.125 5.944 5.966 65,943 -0.15(-2.49%)
Oct 11, 2005 6.132 6.292 6.031 6.118 91,465 -0.09(-1.40%)
Oct 10, 2005 6.835 6.835 6.096 6.205 136,714 -0.27(-4.14%)
Oct 07, 2005 6.560 6.560 6.451 6.473 62,632 -0.02(-0.33%)
Oct 06, 2005 6.430 6.524 6.379 6.495 129,403 +0.07(+1.13%)
Oct 05, 2005 6.575 6.596 6.343 6.422 102,363 -0.15(-2.32%)
Oct 04, 2005 6.567 6.647 6.430 6.575 76,565 +0.14(+2.25%)
Oct 03, 2005 5.908 6.531 5.908 6.430 169,272 +0.55(+9.37%)
Sep 30, 2005 5.777 5.929 5.777 5.879 415,111 +0.10(+1.76%)
Sep 29, 2005 5.654 5.821 5.647 5.777 102,777 +0.10(+1.79%)
Sep 28, 2005 5.654 5.784 5.581 5.676 171,893 +0.06(+1.03%)
Sep 27, 2005 5.690 5.763 5.589 5.618 71,599 -0.09(-1.52%)
Sep 26, 2005 5.668 5.792 5.654 5.705 112,158 -0.01(-0.25%)
Sep 23, 2005 5.719 5.871 5.719 5.719 184,861 -0.12(-2.11%)
Sep 22, 2005 6.060 6.060 5.697 5.842 147,199 -0.21(-3.47%)
Sep 21, 2005 6.285 6.285 6.045 6.053 144,302 -0.27(-4.24%)
Sep 20, 2005 6.321 6.488 6.234 6.321 116,297 -0.05(-0.80%)
Sep 19, 2005 6.553 6.618 6.306 6.372 58,355 -0.17(-2.55%)
Sep 16, 2005 6.596 6.683 6.538 6.538 262,255 -0.01(-0.22%)
Sep 15, 2005 6.763 6.763 6.488 6.553 78,083 -0.23(-3.42%)
Sep 14, 2005 7.125 7.125 6.748 6.785 116,987 -0.32(-4.49%)
Sep 13, 2005 7.176 7.191 7.104 7.104 83,187 -0.07(-0.91%)
Sep 12, 2005 7.169 7.241 7.104 7.169 106,502 +0.00(+0.00%)
Sep 09, 2005 7.104 7.241 7.096 7.169 93,258 -0.01(-0.10%)
Sep 08, 2005 7.292 7.343 7.089 7.176 64,425 -0.19(-2.56%)
Sep 07, 2005 7.415 7.415 7.292 7.365 54,768 -0.03(-0.39%)
Sep 06, 2005 7.307 7.430 7.307 7.394 53,527 +0.09(+1.19%)
Sep 02, 2005 7.401 7.430 7.249 7.307 29,660 -0.09(-1.27%)
Sep 01, 2005 7.466 7.531 7.394 7.401 60,149 -0.10(-1.35%)
Aug 31, 2005 7.423 7.502 7.394 7.502 50,630 +0.09(+1.17%)
Aug 30, 2005 7.539 7.589 7.401 7.415 96,155 -0.12(-1.63%)
Aug 29, 2005 7.372 7.560 7.292 7.539 76,152 +0.17(+2.26%)
Aug 26, 2005 7.524 7.524 7.357 7.372 78,497 -0.15(-2.02%)
Aug 25, 2005 7.539 7.560 7.510 7.524 92,017 -0.01(-0.10%)
Aug 24, 2005 7.626 7.684 7.502 7.531 54,354 -0.09(-1.14%)
Aug 23, 2005 7.720 7.756 7.611 7.618 103,881 -0.05(-0.66%)
Aug 22, 2005 7.582 7.792 7.582 7.669 62,356 +0.08(+1.05%)
Aug 19, 2005 7.575 7.669 7.553 7.589 86,084 +0.04(+0.58%)
Aug 18, 2005 7.589 7.647 7.488 7.546 118,090 -0.10(-1.33%)
Aug 17, 2005 7.843 7.887 7.611 7.647 115,331 -0.22(-2.85%)
Aug 16, 2005 8.118 8.118 7.466 7.872 208,038 -0.27(-3.29%)
Aug 15, 2005 8.314 8.314 8.061 8.140 83,325 -0.17(-2.01%)
Aug 12, 2005 8.336 8.481 8.256 8.307 185,413 +0.01(+0.09%)
Aug 11, 2005 8.263 8.423 8.227 8.300 226,386 -0.04(-0.43%)
Aug 10, 2005 8.401 8.517 8.278 8.336 225,834 -0.04(-0.52%)
Aug 09, 2005 8.387 8.452 8.242 8.379 200,037 -0.01(-0.09%)
Aug 08, 2005 9.242 9.242 8.234 8.387 287,225 -0.86(-9.25%)
Aug 05, 2005 8.952 9.329 8.952 9.242 66,770 +0.31(+3.49%)
Aug 04, 2005 9.554 9.575 8.930 8.930 68,426 -0.61(-6.38%)
Aug 03, 2005 9.764 9.786 9.496 9.539 68,426 -0.30(-3.02%)
Aug 02, 2005 10.00 10.08 9.800 9.836 52,699 -0.17(-1.67%)
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.