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

Standard Motor Products (NY: SMP )

31.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 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 (%)
Mar 31, 2005 8.769 8.814 8.694 8.814 112,165 +0.05(+0.52%)
Mar 30, 2005 8.731 8.890 8.701 8.769 45,264 +0.05(+0.52%)
Mar 29, 2005 8.754 8.890 8.679 8.724 127,298 -0.02(-0.26%)
Mar 28, 2005 8.852 8.867 8.739 8.746 42,609 -0.14(-1.53%)
Mar 24, 2005 8.822 8.935 8.807 8.882 31,990 +0.06(+0.68%)
Mar 23, 2005 8.739 8.927 8.739 8.822 43,007 +0.08(+0.95%)
Mar 22, 2005 8.814 8.852 8.701 8.739 71,414 -0.08(-0.94%)
Mar 21, 2005 8.905 8.905 8.746 8.822 56,414 -0.04(-0.43%)
Mar 18, 2005 8.927 8.927 8.400 8.859 254,729 +0.00(+0.00%)
Mar 17, 2005 8.784 8.912 8.769 8.859 33,450 +0.11(+1.29%)
Mar 16, 2005 8.739 8.844 8.739 8.746 31,592 +0.00(+0.00%)
Mar 15, 2005 8.890 8.965 8.739 8.746 24,689 -0.08(-0.85%)
Mar 14, 2005 8.769 8.965 8.769 8.822 41,016 +0.08(+0.86%)
Mar 11, 2005 8.671 8.769 8.664 8.746 57,742 +0.08(+0.87%)
Mar 10, 2005 8.664 8.724 8.664 8.671 45,131 +0.00(+0.00%)
Mar 09, 2005 8.664 8.724 8.588 8.671 75,131 +0.00(+0.00%)
Mar 08, 2005 8.709 8.769 8.633 8.671 40,751 +0.00(+0.00%)
Mar 07, 2005 8.656 8.792 8.626 8.671 29,733 +0.01(+0.09%)
Mar 04, 2005 8.626 8.739 8.588 8.664 41,547 +0.03(+0.35%)
Mar 03, 2005 8.761 8.761 8.596 8.633 151,324 -0.05(-0.61%)
Mar 02, 2005 8.709 8.837 8.686 8.686 24,424 -0.03(-0.35%)
Mar 01, 2005 8.709 8.724 8.611 8.716 170,306 +0.01(+0.09%)
Feb 28, 2005 8.513 8.739 8.513 8.709 79,909 +0.08(+0.96%)
Feb 25, 2005 8.739 8.739 8.566 8.626 174,819 -0.19(-2.14%)
Feb 24, 2005 8.814 8.882 8.724 8.814 54,689 -0.01(-0.09%)
Feb 23, 2005 9.040 9.070 8.814 8.822 32,388 -0.22(-2.42%)
Feb 22, 2005 9.221 9.221 9.025 9.040 60,795 -0.22(-2.36%)
Feb 18, 2005 9.319 9.342 9.153 9.259 41,415 -0.06(-0.65%)
Feb 17, 2005 9.583 9.590 9.304 9.319 52,034 -0.17(-1.83%)
Feb 16, 2005 9.492 9.583 9.455 9.492 63,848 +0.00(+0.00%)
Feb 15, 2005 9.462 9.583 9.455 9.492 60,396 +0.03(+0.32%)
Feb 14, 2005 9.402 9.568 9.402 9.462 65,308 +0.02(+0.24%)
Feb 11, 2005 9.417 9.628 9.266 9.439 80,971 -0.06(-0.63%)
Feb 10, 2005 9.741 9.763 9.470 9.500 45,795 -0.24(-2.47%)
Feb 09, 2005 9.869 9.869 9.718 9.741 78,980 -0.10(-1.00%)
Feb 08, 2005 9.914 9.914 9.794 9.839 32,654 -0.08(-0.76%)
Feb 07, 2005 9.733 9.914 9.733 9.914 43,804 +0.24(+2.49%)
Feb 04, 2005 9.568 9.688 9.568 9.673 129,554 +0.11(+1.10%)
Feb 03, 2005 9.681 9.718 9.379 9.568 65,972 -0.08(-0.78%)
Feb 02, 2005 9.643 9.726 9.598 9.643 49,379 +0.00(+0.00%)
Feb 01, 2005 9.658 9.703 9.605 9.643 67,299 +0.04(+0.39%)
Jan 31, 2005 9.681 9.696 9.530 9.605 49,114 -0.04(-0.39%)
Jan 28, 2005 9.718 9.748 9.575 9.643 81,768 -0.10(-1.01%)
Jan 27, 2005 9.598 9.741 9.598 9.741 42,609 +0.14(+1.41%)
Jan 26, 2005 9.552 9.681 9.552 9.605 84,821 +0.05(+0.55%)
Jan 25, 2005 9.530 9.628 9.492 9.552 91,325 +0.06(+0.63%)
Jan 24, 2005 9.417 9.643 9.417 9.492 52,432 +0.14(+1.45%)
Jan 21, 2005 9.703 9.703 9.326 9.357 92,121 -0.35(-3.57%)
Jan 20, 2005 9.831 9.907 9.688 9.703 96,369 -0.14(-1.45%)
Jan 19, 2005 10.09 10.14 9.846 9.846 53,494 -0.25(-2.46%)
Jan 18, 2005 10.06 10.17 10.04 10.09 53,627 +0.00(+0.00%)
Jan 14, 2005 10.11 10.19 10.02 10.09 68,494 +0.03(+0.30%)
Jan 13, 2005 10.17 10.25 10.03 10.06 94,113 -0.09(-0.89%)
Jan 12, 2005 10.43 10.45 10.06 10.16 105,794 -0.28(-2.67%)
Jan 11, 2005 10.62 10.66 10.43 10.43 85,484 -0.24(-2.26%)
Jan 10, 2005 10.58 10.80 10.47 10.68 72,741 +0.02(+0.14%)
Jan 07, 2005 10.93 10.96 10.64 10.66 114,289 -0.29(-2.62%)
Jan 06, 2005 11.10 11.23 10.95 10.95 59,335 -0.16(-1.42%)
Jan 05, 2005 11.47 11.48 11.10 11.10 109,643 -0.44(-3.85%)
Jan 04, 2005 11.56 11.77 11.35 11.55 83,493 -0.01(-0.07%)
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.