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: 4:10 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 (%)
May 31, 2005 8.437 8.572 8.391 8.489 55,890 +0.08(+0.99%)
May 27, 2005 8.376 8.482 8.339 8.406 43,809 +0.12(+1.45%)
May 26, 2005 8.150 8.384 8.150 8.286 69,696 +0.19(+2.33%)
May 25, 2005 8.128 8.248 8.098 8.098 69,962 -0.01(-0.09%)
May 24, 2005 8.067 8.135 8.015 8.105 48,190 +0.05(+0.56%)
May 23, 2005 8.120 8.135 7.985 8.060 86,689 -0.05(-0.56%)
May 20, 2005 7.909 8.113 7.909 8.105 108,328 +0.19(+2.38%)
May 19, 2005 7.985 7.985 7.909 7.917 86,556 -0.05(-0.66%)
May 18, 2005 7.909 8.022 7.841 7.970 87,884 +0.14(+1.73%)
May 17, 2005 7.608 7.872 7.593 7.834 52,969 +0.30(+4.00%)
May 16, 2005 7.540 7.721 7.533 7.533 57,483 -0.01(-0.10%)
May 13, 2005 7.548 7.646 7.533 7.540 123,064 +0.01(+0.10%)
May 12, 2005 7.691 7.744 7.533 7.533 84,830 -0.15(-1.96%)
May 11, 2005 7.337 7.751 7.337 7.683 154,660 +0.42(+5.81%)
May 10, 2005 7.156 7.503 7.156 7.261 139,127 +0.11(+1.47%)
May 09, 2005 7.194 7.261 7.133 7.156 72,086 +0.11(+1.50%)
May 06, 2005 7.005 7.096 6.930 7.051 111,912 +0.05(+0.65%)
May 05, 2005 7.005 7.081 6.892 7.005 110,850 +0.01(+0.11%)
May 04, 2005 6.968 7.013 6.636 6.998 180,945 +0.26(+3.80%)
May 03, 2005 7.058 7.058 6.704 6.742 146,694 -0.24(-3.45%)
May 02, 2005 6.855 6.990 6.681 6.983 137,932 +0.14(+2.09%)
Apr 29, 2005 6.915 6.960 6.802 6.840 129,967 -0.10(-1.41%)
Apr 28, 2005 7.111 7.111 6.930 6.938 70,360 -0.15(-2.13%)
Apr 27, 2005 7.231 7.231 7.088 7.088 39,561 -0.14(-1.88%)
Apr 26, 2005 7.472 7.472 7.201 7.224 65,713 -0.29(-3.81%)
Apr 25, 2005 7.533 7.533 7.359 7.510 41,419 +0.04(+0.50%)
Apr 22, 2005 7.570 7.623 7.435 7.472 61,598 -0.10(-1.29%)
Apr 21, 2005 7.608 7.683 7.555 7.570 48,588 +0.04(+0.50%)
Apr 20, 2005 7.563 7.600 7.533 7.533 122,400 -0.02(-0.20%)
Apr 19, 2005 7.540 7.661 7.533 7.548 51,509 -0.02(-0.30%)
Apr 18, 2005 7.533 7.631 7.533 7.570 105,009 +0.03(+0.40%)
Apr 15, 2005 7.646 7.676 7.495 7.540 42,481 -0.03(-0.40%)
Apr 14, 2005 7.631 7.638 7.442 7.570 63,589 -0.06(-0.79%)
Apr 13, 2005 7.909 7.924 7.623 7.631 39,162 -0.24(-3.06%)
Apr 12, 2005 8.060 8.067 7.646 7.872 109,390 -0.19(-2.34%)
Apr 11, 2005 8.173 8.233 8.060 8.060 80,582 -0.08(-0.93%)
Apr 08, 2005 8.196 8.211 8.135 8.135 45,269 -0.06(-0.74%)
Apr 07, 2005 8.421 8.421 8.158 8.196 15,001 -0.23(-2.68%)
Apr 06, 2005 8.459 8.587 8.421 8.421 32,126 +0.00(+0.00%)
Apr 05, 2005 8.550 8.602 8.324 8.421 58,810 -0.06(-0.71%)
Apr 04, 2005 8.037 8.489 8.022 8.482 56,553 +0.47(+5.83%)
Apr 01, 2005 8.851 8.851 7.698 8.015 86,158 -0.80(-9.06%)
Mar 31, 2005 8.768 8.813 8.693 8.813 112,178 +0.05(+0.52%)
Mar 30, 2005 8.730 8.889 8.700 8.768 45,269 +0.05(+0.52%)
Mar 29, 2005 8.753 8.889 8.678 8.723 127,312 -0.02(-0.26%)
Mar 28, 2005 8.851 8.866 8.738 8.745 42,614 -0.14(-1.53%)
Mar 24, 2005 8.821 8.934 8.806 8.881 31,994 +0.06(+0.68%)
Mar 23, 2005 8.738 8.926 8.738 8.821 43,012 +0.08(+0.95%)
Mar 22, 2005 8.813 8.851 8.700 8.738 71,422 -0.08(-0.94%)
Mar 21, 2005 8.904 8.904 8.745 8.821 56,421 -0.04(-0.43%)
Mar 18, 2005 8.926 8.926 8.399 8.858 254,757 +0.00(+0.00%)
Mar 17, 2005 8.783 8.911 8.768 8.858 33,454 +0.11(+1.29%)
Mar 16, 2005 8.738 8.843 8.738 8.745 31,595 +0.00(+0.00%)
Mar 15, 2005 8.889 8.964 8.738 8.745 24,692 -0.08(-0.85%)
Mar 14, 2005 8.768 8.964 8.768 8.821 41,021 +0.08(+0.86%)
Mar 11, 2005 8.670 8.768 8.663 8.745 57,748 +0.08(+0.87%)
Mar 10, 2005 8.663 8.723 8.663 8.670 45,136 +0.00(+0.00%)
Mar 09, 2005 8.663 8.723 8.587 8.670 75,139 +0.00(+0.00%)
Mar 08, 2005 8.708 8.768 8.632 8.670 40,755 +0.00(+0.00%)
Mar 07, 2005 8.655 8.791 8.625 8.670 29,737 +0.01(+0.09%)
Mar 04, 2005 8.625 8.738 8.587 8.663 41,552 +0.03(+0.35%)
Mar 03, 2005 8.760 8.760 8.595 8.632 151,341 -0.05(-0.61%)
Mar 02, 2005 8.708 8.836 8.685 8.685 24,426 -0.03(-0.35%)
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.