Standard Motor Products (NY: SMP )

32.35 +0.18 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 6.020 6.036 5.922 6.013 260,209 +0.05(+0.76%)
May 30, 2006 6.043 6.074 5.906 5.967 175,095 -0.06(-1.01%)
May 26, 2006 6.074 6.119 6.028 6.028 95,506 -0.04(-0.63%)
May 25, 2006 6.043 6.089 5.990 6.066 166,281 +0.04(+0.63%)
May 24, 2006 6.058 6.370 6.020 6.028 233,241 -0.03(-0.50%)
May 23, 2006 6.074 6.127 6.028 6.058 126,815 +0.02(+0.25%)
May 22, 2006 6.066 6.157 5.998 6.043 132,472 -0.02(-0.38%)
May 19, 2006 6.020 6.157 6.020 6.066 139,971 +0.06(+1.01%)
May 18, 2006 6.058 6.112 6.005 6.005 146,417 +0.02(+0.38%)
May 17, 2006 6.051 6.096 5.929 5.982 280,468 -0.07(-1.13%)
May 16, 2006 6.081 6.119 5.785 6.051 146,811 -0.02(-0.38%)
May 15, 2006 6.066 6.096 6.013 6.074 140,102 +0.01(+0.13%)
May 12, 2006 6.089 6.210 6.051 6.066 246,396 -0.03(-0.50%)
May 11, 2006 6.264 6.370 6.089 6.096 141,681 -0.31(-4.86%)
May 10, 2006 6.629 6.629 6.340 6.408 81,693 -0.21(-3.21%)
May 09, 2006 6.629 6.925 6.537 6.621 59,198 -0.05(-0.80%)
May 08, 2006 6.575 6.735 6.560 6.674 100,505 +0.13(+1.97%)
May 05, 2006 6.423 6.545 6.317 6.545 121,159 +0.39(+6.30%)
May 04, 2006 6.370 6.393 6.096 6.157 53,936 -0.16(-2.53%)
May 03, 2006 6.241 6.347 6.165 6.317 37,755 +0.06(+0.97%)
May 02, 2006 5.914 6.264 5.891 6.256 58,277 +0.35(+5.92%)
May 01, 2006 6.142 6.142 5.906 5.906 39,597 -0.16(-2.63%)
Apr 28, 2006 6.150 6.218 6.066 6.066 62,618 -0.01(-0.13%)
Apr 27, 2006 5.884 6.112 5.884 6.074 58,540 +0.13(+2.17%)
Apr 26, 2006 5.884 6.036 5.868 5.944 183,646 +0.06(+1.03%)
Apr 25, 2006 5.998 5.998 5.830 5.884 101,031 -0.11(-1.78%)
Apr 24, 2006 6.279 6.279 5.853 5.990 98,269 -0.28(-4.48%)
Apr 21, 2006 6.408 6.408 6.058 6.271 109,977 -0.03(-0.48%)
Apr 20, 2006 6.104 6.530 6.089 6.302 79,457 +0.26(+4.28%)
Apr 19, 2006 5.884 6.043 5.868 6.043 107,083 +0.21(+3.65%)
Apr 18, 2006 5.922 6.005 5.830 5.830 114,318 -0.08(-1.29%)
Apr 17, 2006 5.998 6.043 5.838 5.906 51,568 -0.08(-1.27%)
Apr 13, 2006 6.005 6.066 5.967 5.982 97,348 -0.02(-0.38%)
Apr 12, 2006 5.838 6.028 5.777 6.005 85,903 +0.17(+3.00%)
Apr 11, 2006 5.982 5.982 5.830 5.830 83,535 -0.11(-1.92%)
Apr 10, 2006 5.998 6.112 5.929 5.944 105,241 -0.05(-0.76%)
Apr 07, 2006 6.013 6.150 5.990 5.990 118,659 -0.10(-1.62%)
Apr 06, 2006 6.195 6.210 5.967 6.089 123,921 -0.13(-2.08%)
Apr 05, 2006 6.264 6.264 6.180 6.218 62,881 -0.02(-0.37%)
Apr 04, 2006 6.233 6.515 6.157 6.241 141,286 +0.03(+0.49%)
Apr 03, 2006 6.750 6.750 6.043 6.210 124,974 -0.54(-8.00%)
Mar 31, 2006 6.560 6.750 6.499 6.750 136,287 +0.08(+1.14%)
Mar 30, 2006 6.986 7.031 6.583 6.674 70,380 -0.30(-4.36%)
Mar 29, 2006 6.682 7.024 6.537 6.978 108,530 +0.02(+0.22%)
Mar 28, 2006 7.183 7.419 6.849 6.963 64,197 -0.21(-2.97%)
Mar 27, 2006 7.427 7.541 7.039 7.176 76,826 -0.15(-2.07%)
Mar 24, 2006 7.206 7.328 7.130 7.328 31,440 +0.14(+1.90%)
Mar 23, 2006 7.221 7.221 7.001 7.191 38,413 +0.02(+0.32%)
Mar 22, 2006 7.138 7.183 6.803 7.168 103,399 +0.02(+0.32%)
Mar 21, 2006 7.358 7.358 7.092 7.145 114,581 -0.16(-2.19%)
Mar 20, 2006 7.586 7.594 7.153 7.305 111,292 -0.36(-4.66%)
Mar 17, 2006 7.769 7.799 7.503 7.662 202,458 -0.03(-0.40%)
Mar 16, 2006 7.564 7.830 7.526 7.693 49,200 +0.16(+2.12%)
Mar 15, 2006 7.556 7.716 7.518 7.533 49,858 -0.10(-1.29%)
Mar 14, 2006 7.221 7.655 7.221 7.632 68,538 +0.38(+5.24%)
Mar 13, 2006 7.488 7.518 7.031 7.252 91,691 -0.19(-2.55%)
Mar 10, 2006 7.564 7.640 7.328 7.442 64,197 -0.19(-2.49%)
Mar 09, 2006 7.640 7.769 7.564 7.632 69,327 -0.01(-0.10%)
Mar 08, 2006 7.868 7.928 7.564 7.640 43,806 -0.24(-3.09%)
Mar 07, 2006 7.792 7.982 7.731 7.883 70,248 -0.03(-0.38%)
Mar 06, 2006 7.944 7.951 7.792 7.913 74,063 +0.05(+0.58%)
Mar 03, 2006 7.959 7.974 7.776 7.868 56,041 -0.11(-1.33%)
Mar 02, 2006 8.271 8.278 7.974 7.974 83,140 -0.25(-3.05%)
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.