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

Standard Motor Products (NY: SMP )

32.56 +0.21 (+0.65%)
Streaming Delayed Price Updated: 1:37 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 (%)
Aug 31, 2005 7.783 7.867 7.753 7.867 48,284 +0.09(+1.17%)
Aug 30, 2005 7.905 7.958 7.760 7.776 91,701 -0.13(-1.63%)
Aug 29, 2005 7.730 7.928 7.646 7.905 72,624 +0.17(+2.26%)
Aug 26, 2005 7.890 7.890 7.715 7.730 74,861 -0.16(-2.02%)
Aug 25, 2005 7.905 7.928 7.874 7.890 87,754 -0.01(-0.10%)
Aug 24, 2005 7.996 8.057 7.867 7.897 51,837 -0.09(-1.14%)
Aug 23, 2005 8.095 8.133 7.981 7.988 99,069 -0.05(-0.66%)
Aug 22, 2005 7.950 8.171 7.950 8.042 59,468 +0.08(+1.05%)
Aug 19, 2005 7.943 8.042 7.920 7.958 82,097 +0.05(+0.58%)
Aug 18, 2005 7.958 8.019 7.852 7.912 112,620 -0.11(-1.33%)
Aug 17, 2005 8.224 8.270 7.981 8.019 109,989 -0.24(-2.85%)
Aug 16, 2005 8.513 8.513 7.829 8.254 198,402 -0.28(-3.29%)
Aug 15, 2005 8.718 8.718 8.452 8.536 79,466 -0.17(-2.01%)
Aug 12, 2005 8.741 8.893 8.657 8.710 176,825 +0.01(+0.09%)
Aug 11, 2005 8.665 8.832 8.627 8.703 215,900 -0.04(-0.43%)
Aug 10, 2005 8.809 8.931 8.680 8.741 215,374 -0.05(-0.52%)
Aug 09, 2005 8.794 8.862 8.642 8.786 190,771 -0.01(-0.09%)
Aug 08, 2005 9.691 9.691 8.634 8.794 273,921 -0.90(-9.25%)
Aug 05, 2005 9.387 9.782 9.387 9.691 63,678 +0.33(+3.49%)
Aug 04, 2005 10.02 10.04 9.364 9.364 65,256 -0.64(-6.38%)
Aug 03, 2005 10.24 10.26 9.957 10.00 65,256 -0.31(-3.02%)
Aug 02, 2005 10.49 10.57 10.28 10.31 50,258 -0.17(-1.67%)
Aug 01, 2005 10.68 10.72 10.38 10.49 36,312 -0.15(-1.43%)
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%)
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.