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

Standard Motor Products (NY: SMP )

31.51 -0.01 (-0.03%)
Streaming Delayed Price Updated: 10:29 AM EDT, May 21, 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 10.51 10.68 10.51 10.55 42,609 +0.00(+0.00%)
Jul 28, 2005 10.25 10.58 10.25 10.55 59,467 +0.34(+3.32%)
Jul 27, 2005 10.36 10.36 10.10 10.21 31,990 -0.08(-0.73%)
Jul 26, 2005 10.09 10.43 10.09 10.28 42,742 +0.17(+1.71%)
Jul 25, 2005 10.07 10.27 10.03 10.11 50,175 +0.05(+0.45%)
Jul 22, 2005 9.914 10.19 9.914 10.06 66,104 +0.14(+1.44%)
Jul 21, 2005 10.28 10.30 9.891 9.922 46,591 -0.32(-3.16%)
Jul 20, 2005 9.929 10.31 9.891 10.25 33,450 +0.35(+3.58%)
Jul 19, 2005 9.605 9.922 9.605 9.891 31,592 +0.17(+1.70%)
Jul 18, 2005 9.771 9.839 9.643 9.726 42,078 -0.05(-0.54%)
Jul 15, 2005 10.06 10.06 9.628 9.778 48,715 -0.29(-2.84%)
Jul 14, 2005 10.23 10.30 9.974 10.06 37,831 -0.11(-1.11%)
Jul 13, 2005 10.12 10.27 10.07 10.18 48,583 +0.06(+0.60%)
Jul 12, 2005 10.04 10.12 9.967 10.12 35,839 +0.07(+0.67%)
Jul 11, 2005 9.944 10.06 9.929 10.05 63,848 +0.09(+0.91%)
Jul 08, 2005 9.869 9.959 9.801 9.959 52,432 +0.04(+0.38%)
Jul 07, 2005 9.982 9.982 9.756 9.922 28,539 -0.14(-1.35%)
Jul 06, 2005 10.12 10.14 9.982 10.06 38,494 -0.06(-0.60%)
Jul 05, 2005 9.628 10.17 9.568 10.12 53,096 +0.49(+5.09%)
Jul 01, 2005 9.944 9.944 9.552 9.628 59,335 -0.32(-3.18%)
Jun 30, 2005 10.16 10.16 9.922 9.944 32,123 -0.26(-2.51%)
Jun 29, 2005 10.21 10.24 9.974 10.20 47,255 -0.02(-0.22%)
Jun 28, 2005 9.869 10.25 9.846 10.22 84,422 +0.39(+3.99%)
Jun 27, 2005 9.643 9.952 9.530 9.831 97,962 +0.25(+2.59%)
Jun 24, 2005 9.568 9.598 9.349 9.583 189,288 +0.00(+0.00%)
Jun 23, 2005 9.733 9.809 9.575 9.583 58,804 -0.14(-1.47%)
Jun 22, 2005 9.718 9.756 9.605 9.726 60,927 +0.05(+0.47%)
Jun 21, 2005 9.568 9.741 9.568 9.681 44,733 +0.11(+1.10%)
Jun 20, 2005 9.492 9.650 9.417 9.575 70,750 +0.10(+1.03%)
Jun 17, 2005 9.748 9.756 9.477 9.477 86,015 -0.14(-1.49%)
Jun 16, 2005 9.718 9.756 9.568 9.620 80,971 +0.00(+0.00%)
Jun 15, 2005 9.417 9.620 9.417 9.620 42,211 +0.26(+2.82%)
Jun 14, 2005 9.161 9.402 9.161 9.357 55,352 +0.20(+2.22%)
Jun 13, 2005 9.100 9.281 9.100 9.153 42,742 +0.05(+0.58%)
Jun 10, 2005 9.003 9.206 9.003 9.100 49,644 +0.15(+1.68%)
Jun 09, 2005 8.814 8.995 8.792 8.950 48,450 +0.16(+1.80%)
Jun 08, 2005 8.867 8.972 8.746 8.792 169,509 -0.07(-0.77%)
Jun 07, 2005 8.859 8.965 8.852 8.859 94,909 +0.00(+0.00%)
Jun 06, 2005 8.671 8.912 8.671 8.859 90,263 +0.20(+2.26%)
Jun 03, 2005 8.558 8.679 8.558 8.664 64,511 +0.17(+1.95%)
Jun 02, 2005 8.573 8.573 8.438 8.498 69,556 -0.05(-0.53%)
Jun 01, 2005 8.513 8.588 8.445 8.543 70,750 +0.05(+0.62%)
May 31, 2005 8.438 8.573 8.392 8.490 55,883 +0.08(+0.99%)
May 27, 2005 8.377 8.483 8.340 8.407 43,804 +0.12(+1.45%)
May 26, 2005 8.151 8.385 8.151 8.287 69,688 +0.19(+2.33%)
May 25, 2005 8.129 8.249 8.099 8.099 69,954 -0.01(-0.09%)
May 24, 2005 8.068 8.136 8.016 8.106 48,184 +0.05(+0.56%)
May 23, 2005 8.121 8.136 7.986 8.061 86,679 -0.05(-0.56%)
May 20, 2005 7.910 8.114 7.910 8.106 108,316 +0.19(+2.38%)
May 19, 2005 7.986 7.986 7.910 7.918 86,546 -0.05(-0.66%)
May 18, 2005 7.910 8.023 7.842 7.970 87,874 +0.14(+1.73%)
May 17, 2005 7.609 7.872 7.594 7.835 52,963 +0.30(+4.00%)
May 16, 2005 7.541 7.722 7.533 7.533 57,476 -0.01(-0.10%)
May 13, 2005 7.549 7.646 7.533 7.541 123,050 +0.01(+0.10%)
May 12, 2005 7.692 7.744 7.533 7.533 84,821 -0.15(-1.96%)
May 11, 2005 7.338 7.752 7.338 7.684 154,642 +0.42(+5.81%)
May 10, 2005 7.157 7.503 7.157 7.262 139,112 +0.11(+1.47%)
May 09, 2005 7.194 7.262 7.134 7.157 72,078 +0.11(+1.50%)
May 06, 2005 7.006 7.097 6.931 7.051 111,900 +0.05(+0.65%)
May 05, 2005 7.006 7.081 6.893 7.006 110,838 +0.01(+0.11%)
May 04, 2005 6.968 7.014 6.637 6.999 180,925 +0.26(+3.80%)
May 03, 2005 7.059 7.059 6.705 6.742 146,678 -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.