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: 7:00 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 (%)
Aug 31, 2006 8.399 8.421 8.301 8.346 114,567 -0.02(-0.18%)
Aug 30, 2006 8.271 8.399 7.917 8.361 160,368 +0.17(+2.02%)
Aug 29, 2006 8.030 8.286 8.000 8.196 175,502 +0.31(+3.92%)
Aug 28, 2006 7.405 8.286 7.405 7.887 225,684 +0.56(+7.61%)
Aug 25, 2006 6.779 7.480 6.779 7.329 161,165 +0.50(+7.40%)
Aug 24, 2006 6.802 6.923 6.666 6.825 90,140 +0.02(+0.33%)
Aug 23, 2006 6.666 6.810 6.651 6.802 80,449 +0.14(+2.15%)
Aug 22, 2006 6.478 6.666 6.433 6.659 58,677 +0.22(+3.39%)
Aug 21, 2006 6.553 6.553 6.297 6.440 26,816 -0.06(-0.93%)
Aug 18, 2006 6.591 6.591 6.373 6.501 31,595 +0.02(+0.35%)
Aug 17, 2006 6.501 6.568 6.335 6.478 47,260 +0.05(+0.82%)
Aug 16, 2006 6.290 6.553 6.147 6.425 80,449 +0.16(+2.52%)
Aug 15, 2006 6.207 6.290 6.154 6.267 52,040 +0.08(+1.34%)
Aug 14, 2006 6.192 6.237 6.109 6.184 25,489 +0.01(+0.12%)
Aug 11, 2006 6.237 6.245 6.169 6.177 33,454 -0.08(-1.32%)
Aug 10, 2006 6.177 6.365 6.034 6.260 36,242 +0.08(+1.22%)
Aug 09, 2006 6.229 6.245 6.109 6.184 47,526 -0.07(-1.08%)
Aug 08, 2006 6.245 6.297 6.199 6.252 99,832 +0.04(+0.61%)
Aug 07, 2006 6.403 6.523 6.117 6.214 143,906 +0.28(+4.70%)
Aug 04, 2006 6.214 6.214 5.921 5.936 72,218 -0.17(-2.84%)
Aug 03, 2006 6.034 6.109 5.981 6.109 75,006 +0.08(+1.25%)
Aug 02, 2006 5.996 6.064 5.958 6.034 82,839 +0.11(+1.91%)
Aug 01, 2006 5.913 5.943 5.875 5.921 48,721 +0.05(+0.77%)
Jul 31, 2006 5.815 5.943 5.815 5.875 56,155 +0.08(+1.30%)
Jul 28, 2006 5.612 5.800 5.612 5.800 68,634 +0.16(+2.80%)
Jul 27, 2006 5.875 5.875 5.604 5.642 59,872 -0.12(-2.09%)
Jul 26, 2006 5.755 5.875 5.732 5.762 51,376 +0.12(+2.14%)
Jul 25, 2006 5.537 5.695 5.537 5.642 124,391 +0.07(+1.22%)
Jul 24, 2006 5.393 5.778 5.393 5.574 64,651 +0.19(+3.50%)
Jul 21, 2006 5.484 5.657 5.348 5.386 92,132 -0.08(-1.51%)
Jul 20, 2006 5.649 5.725 5.461 5.469 50,845 -0.13(-2.29%)
Jul 19, 2006 5.469 5.717 5.469 5.597 58,943 +0.13(+2.34%)
Jul 18, 2006 5.589 5.597 5.461 5.469 53,102 -0.15(-2.68%)
Jul 17, 2006 5.785 5.793 5.499 5.619 73,679 -0.18(-3.12%)
Jul 14, 2006 5.853 6.086 5.680 5.800 59,739 -0.07(-1.16%)
Jul 13, 2006 6.139 6.358 5.868 5.868 121,736 -0.28(-4.53%)
Jul 12, 2006 6.086 6.358 6.086 6.147 73,280 +0.05(+0.87%)
Jul 11, 2006 6.034 6.094 5.981 6.094 149,084 +0.05(+0.87%)
Jul 10, 2006 6.064 6.064 5.988 6.041 147,225 -0.02(-0.37%)
Jul 07, 2006 6.101 6.101 5.883 6.064 51,641 +0.01(+0.12%)
Jul 06, 2006 6.086 6.290 6.034 6.056 94,123 +0.03(+0.50%)
Jul 05, 2006 6.109 6.109 5.875 6.026 104,478 -0.13(-2.08%)
Jul 03, 2006 6.282 6.282 6.034 6.154 87,618 -0.13(-2.04%)
Jun 30, 2006 5.386 6.282 5.348 6.282 1,212,853 +0.90(+16.64%)
Jun 29, 2006 5.273 5.393 5.250 5.386 150,411 +0.12(+2.29%)
Jun 28, 2006 5.205 5.273 5.198 5.265 53,500 +0.07(+1.30%)
Jun 27, 2006 5.220 5.401 5.198 5.198 61,731 -0.02(-0.29%)
Jun 26, 2006 5.258 5.288 5.198 5.213 68,236 +0.00(+0.00%)
Jun 23, 2006 5.424 5.431 5.205 5.213 53,500 -0.16(-2.95%)
Jun 22, 2006 5.198 5.514 5.198 5.371 118,019 +0.17(+3.18%)
Jun 21, 2006 5.273 5.295 5.198 5.205 74,874 -0.06(-1.14%)
Jun 20, 2006 5.250 5.348 5.198 5.265 155,854 +0.02(+0.43%)
Jun 19, 2006 5.363 5.386 5.085 5.243 172,847 -0.12(-2.25%)
Jun 16, 2006 5.469 5.529 5.250 5.363 352,067 -0.10(-1.79%)
Jun 15, 2006 5.499 5.574 5.461 5.461 129,038 +0.06(+1.12%)
Jun 14, 2006 5.619 5.680 5.348 5.401 132,357 -0.05(-0.97%)
Jun 13, 2006 5.860 5.951 5.454 5.454 172,582 -0.44(-7.42%)
Jun 12, 2006 5.936 5.958 5.853 5.891 123,728 -0.05(-0.76%)
Jun 09, 2006 5.996 6.026 5.936 5.936 102,752 -0.03(-0.51%)
Jun 08, 2006 5.936 5.996 5.936 5.966 168,997 +0.03(+0.51%)
Jun 07, 2006 6.004 6.019 5.936 5.936 124,790 -0.03(-0.51%)
Jun 06, 2006 5.996 5.996 5.936 5.966 112,576 -0.01(-0.13%)
Jun 05, 2006 6.026 6.109 5.936 5.973 109,921 -0.13(-2.10%)
Jun 02, 2006 6.056 6.177 6.026 6.101 69,165 +0.08(+1.25%)
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.