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

Standard Motor Products (NY: SMP )

32.19 +0.02 (+0.06%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 3, 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 31, 2006 5.868 5.997 5.868 5.929 55,652 +0.08(+1.30%)
Jul 28, 2006 5.663 5.853 5.663 5.853 68,019 +0.16(+2.80%)
Jul 27, 2006 5.929 5.929 5.655 5.693 59,336 -0.12(-2.09%)
Jul 26, 2006 5.807 5.929 5.784 5.815 50,916 +0.12(+2.14%)
Jul 25, 2006 5.587 5.746 5.587 5.693 123,277 +0.07(+1.22%)
Jul 24, 2006 5.442 5.830 5.442 5.625 64,072 +0.19(+3.50%)
Jul 21, 2006 5.533 5.708 5.397 5.435 91,307 -0.08(-1.52%)
Jul 20, 2006 5.701 5.777 5.511 5.518 50,389 -0.13(-2.29%)
Jul 19, 2006 5.518 5.769 5.518 5.647 58,415 +0.13(+2.34%)
Jul 18, 2006 5.640 5.647 5.511 5.518 52,626 -0.15(-2.68%)
Jul 17, 2006 5.837 5.845 5.549 5.670 73,019 -0.18(-3.12%)
Jul 14, 2006 5.906 6.141 5.731 5.853 59,204 -0.07(-1.16%)
Jul 13, 2006 6.195 6.415 5.921 5.921 120,646 -0.28(-4.53%)
Jul 12, 2006 6.141 6.415 6.141 6.202 72,624 +0.05(+0.87%)
Jul 11, 2006 6.088 6.149 6.035 6.149 147,749 +0.05(+0.87%)
Jul 10, 2006 6.119 6.119 6.043 6.096 145,907 -0.02(-0.37%)
Jul 07, 2006 6.157 6.157 5.936 6.119 51,179 +0.01(+0.12%)
Jul 06, 2006 6.141 6.347 6.088 6.111 93,280 +0.03(+0.50%)
Jul 05, 2006 6.164 6.164 5.929 6.081 103,542 -0.13(-2.08%)
Jul 03, 2006 6.339 6.339 6.088 6.210 86,833 -0.13(-2.04%)
Jun 30, 2006 5.435 6.339 5.397 6.339 1,201,990 +0.90(+16.64%)
Jun 29, 2006 5.321 5.442 5.298 5.435 149,064 +0.12(+2.29%)
Jun 28, 2006 5.252 5.321 5.245 5.313 53,021 +0.07(+1.30%)
Jun 27, 2006 5.267 5.450 5.245 5.245 61,178 -0.02(-0.29%)
Jun 26, 2006 5.305 5.336 5.245 5.260 67,625 +0.00(+0.00%)
Jun 23, 2006 5.473 5.480 5.252 5.260 53,021 -0.16(-2.95%)
Jun 22, 2006 5.245 5.564 5.245 5.419 116,962 +0.17(+3.18%)
Jun 21, 2006 5.321 5.343 5.245 5.252 74,203 -0.06(-1.14%)
Jun 20, 2006 5.298 5.397 5.245 5.313 154,458 +0.02(+0.43%)
Jun 19, 2006 5.412 5.435 5.130 5.290 171,299 -0.12(-2.25%)
Jun 16, 2006 5.518 5.579 5.298 5.412 348,914 -0.10(-1.79%)
Jun 15, 2006 5.549 5.625 5.511 5.511 127,882 +0.06(+1.12%)
Jun 14, 2006 5.670 5.731 5.397 5.450 131,171 -0.05(-0.97%)
Jun 13, 2006 5.913 6.005 5.503 5.503 171,036 -0.44(-7.42%)
Jun 12, 2006 5.989 6.012 5.906 5.944 122,619 -0.05(-0.76%)
Jun 09, 2006 6.050 6.081 5.989 5.989 101,832 -0.03(-0.51%)
Jun 08, 2006 5.989 6.050 5.989 6.020 167,484 +0.03(+0.51%)
Jun 07, 2006 6.058 6.073 5.989 5.989 123,672 -0.03(-0.51%)
Jun 06, 2006 6.050 6.050 5.989 6.020 111,568 -0.01(-0.13%)
Jun 05, 2006 6.081 6.164 5.989 6.027 108,937 -0.13(-2.10%)
Jun 02, 2006 6.111 6.233 6.081 6.157 68,546 +0.08(+1.25%)
Jun 01, 2006 6.020 6.081 5.989 6.081 162,747 +0.07(+1.14%)
May 31, 2006 6.020 6.035 5.921 6.012 260,238 +0.05(+0.76%)
May 30, 2006 6.043 6.073 5.906 5.967 175,114 -0.06(-1.01%)
May 26, 2006 6.073 6.119 6.027 6.027 95,517 -0.04(-0.63%)
May 25, 2006 6.043 6.088 5.989 6.065 166,299 +0.04(+0.63%)
May 24, 2006 6.058 6.369 6.020 6.027 233,267 -0.03(-0.50%)
May 23, 2006 6.073 6.126 6.027 6.058 126,830 +0.02(+0.25%)
May 22, 2006 6.065 6.157 5.997 6.043 132,487 -0.02(-0.38%)
May 19, 2006 6.020 6.157 6.020 6.065 139,986 +0.06(+1.01%)
May 18, 2006 6.058 6.111 6.005 6.005 146,433 +0.02(+0.38%)
May 17, 2006 6.050 6.096 5.929 5.982 280,499 -0.07(-1.13%)
May 16, 2006 6.081 6.119 5.784 6.050 146,828 -0.02(-0.38%)
May 15, 2006 6.065 6.096 6.012 6.073 140,118 +0.01(+0.13%)
May 12, 2006 6.088 6.210 6.050 6.065 246,423 -0.03(-0.50%)
May 11, 2006 6.263 6.369 6.088 6.096 141,697 -0.31(-4.86%)
May 10, 2006 6.628 6.628 6.339 6.407 81,702 -0.21(-3.21%)
May 09, 2006 6.628 6.924 6.537 6.620 59,204 -0.05(-0.80%)
May 08, 2006 6.575 6.734 6.559 6.673 100,516 +0.13(+1.97%)
May 05, 2006 6.423 6.544 6.316 6.544 121,172 +0.39(+6.30%)
May 04, 2006 6.369 6.392 6.096 6.157 53,942 -0.16(-2.53%)
May 03, 2006 6.240 6.347 6.164 6.316 37,759 +0.06(+0.97%)
May 02, 2006 5.913 6.263 5.891 6.255 58,283 +0.35(+5.92%)
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.