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

Standard Motor Products (NY: SMP )

32.44 +0.09 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
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%)
Apr 01, 2005 8.932 8.932 7.769 8.088 85,377 -0.81(-9.06%)
Mar 31, 2005 8.848 8.894 8.772 8.894 111,161 +0.05(+0.52%)
Mar 30, 2005 8.810 8.970 8.780 8.848 44,859 +0.05(+0.52%)
Mar 29, 2005 8.833 8.970 8.757 8.803 126,158 -0.02(-0.26%)
Mar 28, 2005 8.932 8.947 8.818 8.825 42,228 -0.14(-1.53%)
Mar 24, 2005 8.901 9.015 8.886 8.962 31,703 +0.06(+0.68%)
Mar 23, 2005 8.818 9.008 8.818 8.901 42,622 +0.08(+0.95%)
Mar 22, 2005 8.894 8.932 8.780 8.818 70,774 -0.08(-0.94%)
Mar 21, 2005 8.985 8.985 8.825 8.901 55,909 -0.04(-0.43%)
Mar 18, 2005 9.008 9.008 8.476 8.939 252,447 +0.00(+0.00%)
Mar 17, 2005 8.863 8.993 8.848 8.939 33,151 +0.11(+1.29%)
Mar 16, 2005 8.818 8.924 8.818 8.825 31,309 +0.00(+0.00%)
Mar 15, 2005 8.970 9.046 8.818 8.825 24,468 -0.08(-0.85%)
Mar 14, 2005 8.848 9.046 8.848 8.901 40,649 +0.08(+0.86%)
Mar 11, 2005 8.749 8.848 8.742 8.825 57,224 +0.08(+0.87%)
Mar 10, 2005 8.742 8.803 8.742 8.749 44,727 +0.00(+0.00%)
Mar 09, 2005 8.742 8.803 8.666 8.749 74,458 +0.00(+0.00%)
Mar 08, 2005 8.787 8.848 8.711 8.749 40,386 +0.00(+0.00%)
Mar 07, 2005 8.734 8.871 8.704 8.749 29,467 +0.01(+0.09%)
Mar 04, 2005 8.704 8.818 8.666 8.742 41,175 +0.03(+0.35%)
Mar 03, 2005 8.841 8.841 8.673 8.711 149,968 -0.05(-0.61%)
Mar 02, 2005 8.787 8.917 8.765 8.765 24,205 -0.03(-0.35%)
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.