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

Standard Motor Products (NY: SMP )

32.47 +0.34 (+1.06%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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, 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%)
Aug 01, 2005 10.68 10.72 10.38 10.49 36,308 -0.15(-1.43%)
Jul 29, 2005 10.60 10.77 10.60 10.64 42,228 +0.00(+0.00%)
Jul 28, 2005 10.34 10.67 10.34 10.64 58,935 +0.34(+3.32%)
Jul 27, 2005 10.45 10.45 10.19 10.30 31,703 -0.08(-0.73%)
Jul 26, 2005 10.19 10.53 10.19 10.38 42,359 +0.17(+1.71%)
Jul 25, 2005 10.16 10.36 10.13 10.20 49,726 +0.05(+0.45%)
Jul 22, 2005 10.00 10.28 10.00 10.16 65,512 +0.14(+1.44%)
Jul 21, 2005 10.38 10.39 9.981 10.01 46,174 -0.33(-3.16%)
Jul 20, 2005 10.02 10.40 9.981 10.34 33,151 +0.36(+3.58%)
Jul 19, 2005 9.692 10.01 9.692 9.981 31,309 +0.17(+1.70%)
Jul 18, 2005 9.859 9.928 9.730 9.814 41,701 -0.05(-0.54%)
Jul 15, 2005 10.16 10.16 9.715 9.867 48,279 -0.29(-2.84%)
Jul 14, 2005 10.32 10.39 10.06 10.16 37,492 -0.11(-1.11%)
Jul 13, 2005 10.22 10.36 10.16 10.27 48,147 +0.06(+0.60%)
Jul 12, 2005 10.13 10.22 10.06 10.21 35,518 +0.07(+0.67%)
Jul 11, 2005 10.03 10.15 10.02 10.14 63,276 +0.09(+0.91%)
Jul 08, 2005 9.958 10.05 9.890 10.05 51,962 +0.04(+0.38%)
Jul 07, 2005 10.07 10.07 9.844 10.01 28,283 -0.14(-1.35%)
Jul 06, 2005 10.22 10.23 10.07 10.15 38,149 -0.06(-0.60%)
Jul 05, 2005 9.715 10.26 9.654 10.21 52,620 +0.49(+5.09%)
Jul 01, 2005 10.03 10.03 9.639 9.715 58,803 -0.32(-3.18%)
Jun 30, 2005 10.25 10.25 10.01 10.03 31,835 -0.26(-2.51%)
Jun 29, 2005 10.30 10.33 10.06 10.29 46,832 -0.02(-0.22%)
Jun 28, 2005 9.958 10.34 9.935 10.32 83,666 +0.40(+3.98%)
Jun 27, 2005 9.730 10.04 9.616 9.920 97,085 +0.25(+2.59%)
Jun 24, 2005 9.654 9.684 9.434 9.669 187,592 +0.00(+0.00%)
Jun 23, 2005 9.821 9.897 9.662 9.669 58,277 -0.14(-1.47%)
Jun 22, 2005 9.806 9.844 9.692 9.814 60,382 +0.05(+0.47%)
Jun 21, 2005 9.654 9.829 9.654 9.768 44,332 +0.11(+1.10%)
Jun 20, 2005 9.578 9.738 9.502 9.662 70,117 +0.10(+1.03%)
Jun 17, 2005 9.836 9.844 9.563 9.563 85,245 -0.14(-1.49%)
Jun 16, 2005 9.806 9.844 9.654 9.707 80,246 +0.00(+0.00%)
Jun 15, 2005 9.502 9.707 9.502 9.707 41,833 +0.27(+2.82%)
Jun 14, 2005 9.244 9.487 9.244 9.441 54,857 +0.21(+2.22%)
Jun 13, 2005 9.183 9.365 9.183 9.236 42,359 +0.05(+0.58%)
Jun 10, 2005 9.084 9.289 9.084 9.183 49,200 +0.15(+1.68%)
Jun 09, 2005 8.894 9.076 8.871 9.031 48,016 +0.16(+1.80%)
Jun 08, 2005 8.947 9.053 8.825 8.871 167,991 -0.07(-0.77%)
Jun 07, 2005 8.939 9.046 8.932 8.939 94,059 +0.00(+0.00%)
Jun 06, 2005 8.749 8.993 8.749 8.939 89,455 +0.20(+2.26%)
Jun 03, 2005 8.635 8.757 8.635 8.742 63,934 +0.17(+1.95%)
Jun 02, 2005 8.651 8.651 8.514 8.575 68,933 -0.05(-0.53%)
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.