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 (%)
Jul 29, 2005 10.60 10.77 10.60 10.64 42,232 +0.00(+0.00%)
Jul 28, 2005 10.34 10.67 10.34 10.64 58,941 +0.34(+3.32%)
Jul 27, 2005 10.45 10.45 10.19 10.30 31,707 -0.08(-0.73%)
Jul 26, 2005 10.19 10.53 10.19 10.38 42,364 +0.17(+1.71%)
Jul 25, 2005 10.16 10.36 10.12 10.20 49,732 +0.05(+0.45%)
Jul 22, 2005 10.00 10.28 10.00 10.15 65,520 +0.14(+1.44%)
Jul 21, 2005 10.38 10.39 9.980 10.01 46,179 -0.33(-3.16%)
Jul 20, 2005 10.02 10.40 9.980 10.34 33,154 +0.36(+3.58%)
Jul 19, 2005 9.691 10.01 9.691 9.980 31,312 +0.17(+1.70%)
Jul 18, 2005 9.858 9.927 9.729 9.813 41,706 -0.05(-0.54%)
Jul 15, 2005 10.15 10.15 9.714 9.866 48,284 -0.29(-2.84%)
Jul 14, 2005 10.32 10.39 10.06 10.15 37,496 -0.11(-1.11%)
Jul 13, 2005 10.22 10.36 10.16 10.27 48,153 +0.06(+0.60%)
Jul 12, 2005 10.13 10.22 10.06 10.21 35,522 +0.07(+0.67%)
Jul 11, 2005 10.03 10.15 10.02 10.14 63,283 +0.09(+0.91%)
Jul 08, 2005 9.957 10.05 9.889 10.05 51,968 +0.04(+0.38%)
Jul 07, 2005 10.07 10.07 9.843 10.01 28,286 -0.14(-1.35%)
Jul 06, 2005 10.22 10.23 10.07 10.15 38,154 -0.06(-0.60%)
Jul 05, 2005 9.714 10.26 9.653 10.21 52,626 +0.49(+5.09%)
Jul 01, 2005 10.03 10.03 9.638 9.714 58,810 -0.32(-3.18%)
Jun 30, 2005 10.25 10.25 10.01 10.03 31,839 -0.26(-2.51%)
Jun 29, 2005 10.30 10.33 10.06 10.29 46,837 -0.02(-0.22%)
Jun 28, 2005 9.957 10.34 9.934 10.31 83,676 +0.40(+3.98%)
Jun 27, 2005 9.729 10.04 9.615 9.919 97,096 +0.25(+2.59%)
Jun 24, 2005 9.653 9.683 9.432 9.668 187,613 +0.00(+0.00%)
Jun 23, 2005 9.820 9.896 9.661 9.668 58,283 -0.14(-1.47%)
Jun 22, 2005 9.805 9.843 9.691 9.813 60,388 +0.05(+0.47%)
Jun 21, 2005 9.653 9.828 9.653 9.767 44,337 +0.11(+1.10%)
Jun 20, 2005 9.577 9.737 9.501 9.661 70,124 +0.10(+1.03%)
Jun 17, 2005 9.835 9.843 9.562 9.562 85,255 -0.14(-1.49%)
Jun 16, 2005 9.805 9.843 9.653 9.706 80,255 +0.00(+0.00%)
Jun 15, 2005 9.501 9.706 9.501 9.706 41,838 +0.27(+2.82%)
Jun 14, 2005 9.242 9.486 9.242 9.440 54,863 +0.21(+2.22%)
Jun 13, 2005 9.182 9.364 9.182 9.235 42,364 +0.05(+0.58%)
Jun 10, 2005 9.083 9.288 9.083 9.182 49,205 +0.15(+1.68%)
Jun 09, 2005 8.893 9.075 8.870 9.030 48,021 +0.16(+1.80%)
Jun 08, 2005 8.946 9.052 8.824 8.870 168,010 -0.07(-0.77%)
Jun 07, 2005 8.938 9.045 8.931 8.938 94,069 +0.00(+0.00%)
Jun 06, 2005 8.748 8.992 8.748 8.938 89,465 +0.20(+2.26%)
Jun 03, 2005 8.634 8.756 8.634 8.741 63,941 +0.17(+1.95%)
Jun 02, 2005 8.650 8.650 8.513 8.574 68,940 -0.05(-0.53%)
Jun 01, 2005 8.589 8.665 8.520 8.619 70,124 +0.05(+0.62%)
May 31, 2005 8.513 8.650 8.467 8.566 55,389 +0.08(+0.99%)
May 27, 2005 8.452 8.558 8.414 8.482 43,416 +0.12(+1.45%)
May 26, 2005 8.224 8.460 8.224 8.361 69,072 +0.19(+2.33%)
May 25, 2005 8.201 8.323 8.171 8.171 69,335 -0.01(-0.09%)
May 24, 2005 8.140 8.209 8.087 8.178 47,758 +0.05(+0.56%)
May 23, 2005 8.194 8.209 8.057 8.133 85,912 -0.05(-0.56%)
May 20, 2005 7.981 8.186 7.981 8.178 107,358 +0.19(+2.38%)
May 19, 2005 8.057 8.057 7.981 7.988 85,781 -0.05(-0.66%)
May 18, 2005 7.981 8.095 7.912 8.042 87,096 +0.14(+1.73%)
May 17, 2005 7.677 7.943 7.662 7.905 52,495 +0.30(+4.00%)
May 16, 2005 7.608 7.791 7.601 7.601 56,968 -0.01(-0.10%)
May 13, 2005 7.616 7.715 7.601 7.608 121,962 +0.01(+0.10%)
May 12, 2005 7.760 7.814 7.601 7.601 84,070 -0.15(-1.96%)
May 11, 2005 7.403 7.821 7.403 7.753 153,274 +0.43(+5.81%)
May 10, 2005 7.221 7.570 7.221 7.327 137,881 +0.11(+1.47%)
May 09, 2005 7.259 7.327 7.198 7.221 71,440 +0.11(+1.50%)
May 06, 2005 7.069 7.160 6.993 7.114 110,910 +0.05(+0.65%)
May 05, 2005 7.069 7.145 6.955 7.069 109,857 +0.01(+0.11%)
May 04, 2005 7.031 7.076 6.696 7.061 179,325 +0.26(+3.80%)
May 03, 2005 7.122 7.122 6.765 6.803 145,380 -0.24(-3.45%)
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.