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

Standard Motor Products (NY: SMP )

32.10 -0.18 (-0.56%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Oct 31, 2005 6.294 6.537 6.279 6.355 158,388 +0.14(+2.20%)
Oct 28, 2005 6.119 6.279 6.058 6.218 49,200 +0.13(+2.12%)
Oct 27, 2005 6.096 6.172 5.990 6.089 70,906 -0.03(-0.50%)
Oct 26, 2005 6.309 6.309 6.096 6.119 50,121 -0.19(-3.01%)
Oct 25, 2005 6.469 6.469 6.195 6.309 61,566 -0.15(-2.35%)
Oct 24, 2005 6.226 6.492 6.195 6.461 85,508 +0.24(+3.79%)
Oct 21, 2005 6.210 6.317 6.089 6.226 59,198 +0.02(+0.24%)
Oct 20, 2005 6.271 6.347 6.127 6.210 147,995 -0.11(-1.80%)
Oct 19, 2005 6.309 6.325 6.081 6.325 132,867 +0.00(+0.00%)
Oct 18, 2005 6.499 6.499 6.271 6.325 242,844 -0.17(-2.58%)
Oct 17, 2005 6.651 6.674 6.355 6.492 199,037 -0.01(-0.12%)
Oct 14, 2005 6.803 6.811 6.469 6.499 119,185 -0.30(-4.47%)
Oct 13, 2005 6.271 6.841 6.165 6.803 211,403 +0.55(+8.75%)
Oct 12, 2005 6.423 6.423 6.233 6.256 62,881 -0.16(-2.49%)
Oct 11, 2005 6.431 6.598 6.325 6.416 87,218 -0.09(-1.40%)
Oct 10, 2005 7.168 7.168 6.393 6.507 130,367 -0.28(-4.14%)
Oct 07, 2005 6.879 6.879 6.765 6.788 59,724 -0.02(-0.33%)
Oct 06, 2005 6.743 6.841 6.689 6.811 123,395 +0.08(+1.13%)
Oct 05, 2005 6.895 6.917 6.651 6.735 97,611 -0.16(-2.32%)
Oct 04, 2005 6.887 6.971 6.743 6.895 73,011 +0.15(+2.25%)
Oct 03, 2005 6.195 6.849 6.195 6.743 161,413 +0.58(+9.37%)
Sep 30, 2005 6.058 6.218 6.058 6.165 395,839 +0.11(+1.76%)
Sep 29, 2005 5.929 6.104 5.922 6.058 98,006 +0.11(+1.79%)
Sep 28, 2005 5.929 6.066 5.853 5.952 163,913 +0.06(+1.03%)
Sep 27, 2005 5.967 6.043 5.861 5.891 68,275 -0.09(-1.52%)
Sep 26, 2005 5.944 6.074 5.929 5.982 106,951 -0.02(-0.25%)
Sep 23, 2005 5.998 6.157 5.998 5.998 176,279 -0.13(-2.11%)
Sep 22, 2005 6.355 6.355 5.975 6.127 140,365 -0.22(-3.47%)
Sep 21, 2005 6.591 6.591 6.340 6.347 137,603 -0.28(-4.24%)
Sep 20, 2005 6.629 6.803 6.537 6.629 110,898 -0.05(-0.80%)
Sep 19, 2005 6.872 6.940 6.613 6.682 55,646 -0.17(-2.55%)
Sep 16, 2005 6.917 7.009 6.857 6.857 250,079 -0.02(-0.22%)
Sep 15, 2005 7.092 7.092 6.803 6.872 74,458 -0.24(-3.42%)
Sep 14, 2005 7.472 7.472 7.077 7.115 111,555 -0.33(-4.49%)
Sep 13, 2005 7.526 7.541 7.450 7.450 79,325 -0.07(-0.91%)
Sep 12, 2005 7.518 7.594 7.450 7.518 101,557 +0.00(+0.00%)
Sep 09, 2005 7.450 7.594 7.442 7.518 88,928 -0.01(-0.10%)
Sep 08, 2005 7.647 7.700 7.434 7.526 61,434 -0.20(-2.56%)
Sep 07, 2005 7.776 7.776 7.647 7.723 52,226 -0.03(-0.39%)
Sep 06, 2005 7.662 7.792 7.662 7.754 51,042 +0.09(+1.19%)
Sep 02, 2005 7.761 7.792 7.602 7.662 28,283 -0.10(-1.27%)
Sep 01, 2005 7.830 7.898 7.754 7.761 57,356 -0.11(-1.35%)
Aug 31, 2005 7.784 7.868 7.754 7.868 48,279 +0.09(+1.17%)
Aug 30, 2005 7.906 7.959 7.761 7.776 91,691 -0.13(-1.63%)
Aug 29, 2005 7.731 7.928 7.647 7.906 72,616 +0.17(+2.26%)
Aug 26, 2005 7.890 7.890 7.716 7.731 74,852 -0.16(-2.02%)
Aug 25, 2005 7.906 7.928 7.875 7.890 87,744 -0.01(-0.10%)
Aug 24, 2005 7.997 8.058 7.868 7.898 51,831 -0.09(-1.14%)
Aug 23, 2005 8.096 8.134 7.982 7.989 99,058 -0.05(-0.66%)
Aug 22, 2005 7.951 8.172 7.951 8.042 59,461 +0.08(+1.05%)
Aug 19, 2005 7.944 8.042 7.921 7.959 82,088 +0.05(+0.58%)
Aug 18, 2005 7.959 8.020 7.852 7.913 112,608 -0.11(-1.33%)
Aug 17, 2005 8.225 8.271 7.982 8.020 109,977 -0.24(-2.85%)
Aug 16, 2005 8.514 8.514 7.830 8.255 198,379 -0.28(-3.29%)
Aug 15, 2005 8.719 8.719 8.453 8.537 79,457 -0.17(-2.01%)
Aug 12, 2005 8.742 8.894 8.658 8.711 176,805 +0.01(+0.09%)
Aug 11, 2005 8.666 8.833 8.628 8.704 215,876 -0.04(-0.43%)
Aug 10, 2005 8.810 8.932 8.681 8.742 215,350 -0.05(-0.52%)
Aug 09, 2005 8.795 8.863 8.643 8.787 190,749 -0.01(-0.09%)
Aug 08, 2005 9.692 9.692 8.635 8.795 273,890 -0.90(-9.25%)
Aug 05, 2005 9.388 9.783 9.388 9.692 63,671 +0.33(+3.49%)
Aug 04, 2005 10.02 10.04 9.365 9.365 65,249 -0.64(-6.38%)
Aug 03, 2005 10.24 10.26 9.958 10.00 65,249 -0.31(-3.02%)
Aug 02, 2005 10.49 10.57 10.28 10.32 50,252 -0.17(-1.67%)
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.