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

Standard Motor Products (NY: SMP )

32.47 +0.34 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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, 2005 10.25 10.25 10.01 10.03 31,835 -0.26(-2.51%)
Jun 29, 2005 10.30 10.33 10.06 10.29 46,832 -0.02(-0.22%)
Jun 28, 2005 9.958 10.34 9.935 10.32 83,666 +0.40(+3.98%)
Jun 27, 2005 9.730 10.04 9.616 9.920 97,085 +0.25(+2.59%)
Jun 24, 2005 9.654 9.684 9.434 9.669 187,592 +0.00(+0.00%)
Jun 23, 2005 9.821 9.897 9.662 9.669 58,277 -0.14(-1.47%)
Jun 22, 2005 9.806 9.844 9.692 9.814 60,382 +0.05(+0.47%)
Jun 21, 2005 9.654 9.829 9.654 9.768 44,332 +0.11(+1.10%)
Jun 20, 2005 9.578 9.738 9.502 9.662 70,117 +0.10(+1.03%)
Jun 17, 2005 9.836 9.844 9.563 9.563 85,245 -0.14(-1.49%)
Jun 16, 2005 9.806 9.844 9.654 9.707 80,246 +0.00(+0.00%)
Jun 15, 2005 9.502 9.707 9.502 9.707 41,833 +0.27(+2.82%)
Jun 14, 2005 9.244 9.487 9.244 9.441 54,857 +0.21(+2.22%)
Jun 13, 2005 9.183 9.365 9.183 9.236 42,359 +0.05(+0.58%)
Jun 10, 2005 9.084 9.289 9.084 9.183 49,200 +0.15(+1.68%)
Jun 09, 2005 8.894 9.076 8.871 9.031 48,016 +0.16(+1.80%)
Jun 08, 2005 8.947 9.053 8.825 8.871 167,991 -0.07(-0.77%)
Jun 07, 2005 8.939 9.046 8.932 8.939 94,059 +0.00(+0.00%)
Jun 06, 2005 8.749 8.993 8.749 8.939 89,455 +0.20(+2.26%)
Jun 03, 2005 8.635 8.757 8.635 8.742 63,934 +0.17(+1.95%)
Jun 02, 2005 8.651 8.651 8.514 8.575 68,933 -0.05(-0.53%)
Jun 01, 2005 8.590 8.666 8.521 8.620 70,117 +0.05(+0.62%)
May 31, 2005 8.514 8.651 8.468 8.567 55,383 +0.08(+0.99%)
May 27, 2005 8.453 8.559 8.415 8.483 43,412 +0.12(+1.45%)
May 26, 2005 8.225 8.461 8.225 8.362 69,064 +0.19(+2.33%)
May 25, 2005 8.202 8.324 8.172 8.172 69,327 -0.01(-0.09%)
May 24, 2005 8.141 8.210 8.088 8.179 47,753 +0.05(+0.56%)
May 23, 2005 8.194 8.210 8.058 8.134 85,903 -0.05(-0.56%)
May 20, 2005 7.982 8.187 7.982 8.179 107,346 +0.19(+2.38%)
May 19, 2005 8.058 8.058 7.982 7.989 85,771 -0.05(-0.66%)
May 18, 2005 7.982 8.096 7.913 8.042 87,087 +0.14(+1.73%)
May 17, 2005 7.678 7.944 7.662 7.906 52,489 +0.30(+4.00%)
May 16, 2005 7.609 7.792 7.602 7.602 56,961 -0.01(-0.10%)
May 13, 2005 7.617 7.716 7.602 7.609 121,948 +0.01(+0.10%)
May 12, 2005 7.761 7.814 7.602 7.602 84,061 -0.15(-1.96%)
May 11, 2005 7.404 7.822 7.404 7.754 153,257 +0.43(+5.81%)
May 10, 2005 7.221 7.571 7.221 7.328 137,866 +0.11(+1.47%)
May 09, 2005 7.260 7.328 7.199 7.221 71,432 +0.11(+1.50%)
May 06, 2005 7.069 7.161 6.993 7.115 110,898 +0.05(+0.65%)
May 05, 2005 7.069 7.145 6.955 7.069 109,845 +0.01(+0.11%)
May 04, 2005 7.031 7.077 6.697 7.062 179,304 +0.26(+3.80%)
May 03, 2005 7.123 7.123 6.765 6.803 145,364 -0.24(-3.45%)
May 02, 2005 6.917 7.054 6.743 7.047 136,682 +0.14(+2.09%)
Apr 29, 2005 6.978 7.024 6.864 6.902 128,789 -0.10(-1.41%)
Apr 28, 2005 7.176 7.176 6.993 7.001 69,722 -0.15(-2.13%)
Apr 27, 2005 7.298 7.298 7.153 7.153 39,202 -0.14(-1.88%)
Apr 26, 2005 7.541 7.541 7.267 7.290 65,118 -0.29(-3.81%)
Apr 25, 2005 7.602 7.602 7.427 7.579 41,044 +0.04(+0.50%)
Apr 22, 2005 7.640 7.693 7.503 7.541 61,039 -0.10(-1.29%)
Apr 21, 2005 7.678 7.754 7.624 7.640 48,147 +0.04(+0.50%)
Apr 20, 2005 7.632 7.670 7.602 7.602 121,290 -0.02(-0.20%)
Apr 19, 2005 7.609 7.731 7.602 7.617 51,042 -0.02(-0.30%)
Apr 18, 2005 7.602 7.700 7.602 7.640 104,057 +0.03(+0.40%)
Apr 15, 2005 7.716 7.746 7.564 7.609 42,096 -0.03(-0.40%)
Apr 14, 2005 7.700 7.708 7.510 7.640 63,013 -0.06(-0.79%)
Apr 13, 2005 7.982 7.997 7.693 7.700 38,807 -0.24(-3.06%)
Apr 12, 2005 8.134 8.141 7.716 7.944 108,398 -0.19(-2.34%)
Apr 11, 2005 8.248 8.309 8.134 8.134 79,851 -0.08(-0.93%)
Apr 08, 2005 8.271 8.286 8.210 8.210 44,859 -0.06(-0.74%)
Apr 07, 2005 8.499 8.499 8.232 8.271 14,865 -0.23(-2.68%)
Apr 06, 2005 8.537 8.666 8.499 8.499 31,835 +0.00(+0.00%)
Apr 05, 2005 8.628 8.681 8.400 8.499 58,277 -0.06(-0.71%)
Apr 04, 2005 8.111 8.567 8.096 8.559 56,041 +0.47(+5.83%)
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.