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

Standard Motor Products (NY: SMP )

32.18 +0.01 (+0.03%)
Streaming Delayed Price Updated: 2:48 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 (%)
Aug 31, 2006 8.476 8.499 8.377 8.423 113,529 -0.02(-0.18%)
Aug 30, 2006 8.347 8.476 7.989 8.438 158,914 +0.17(+2.02%)
Aug 29, 2006 8.103 8.362 8.073 8.271 173,911 +0.31(+3.92%)
Aug 28, 2006 7.472 8.362 7.472 7.959 223,637 +0.56(+7.61%)
Aug 25, 2006 6.841 7.548 6.841 7.396 159,703 +0.51(+7.40%)
Aug 24, 2006 6.864 6.986 6.727 6.887 89,323 +0.02(+0.33%)
Aug 23, 2006 6.727 6.872 6.712 6.864 79,720 +0.14(+2.15%)
Aug 22, 2006 6.537 6.727 6.492 6.720 58,145 +0.22(+3.39%)
Aug 21, 2006 6.613 6.613 6.355 6.499 26,573 -0.06(-0.93%)
Aug 18, 2006 6.651 6.651 6.431 6.560 31,309 +0.02(+0.35%)
Aug 17, 2006 6.560 6.629 6.393 6.537 46,832 +0.05(+0.82%)
Aug 16, 2006 6.347 6.613 6.203 6.484 79,720 +0.16(+2.52%)
Aug 15, 2006 6.264 6.347 6.210 6.325 51,568 +0.08(+1.34%)
Aug 14, 2006 6.248 6.294 6.165 6.241 25,257 +0.01(+0.12%)
Aug 11, 2006 6.294 6.302 6.226 6.233 33,151 -0.08(-1.32%)
Aug 10, 2006 6.233 6.423 6.089 6.317 35,913 +0.08(+1.22%)
Aug 09, 2006 6.287 6.302 6.165 6.241 47,095 -0.07(-1.08%)
Aug 08, 2006 6.302 6.355 6.256 6.309 98,926 +0.04(+0.61%)
Aug 07, 2006 6.461 6.583 6.172 6.271 142,602 +0.28(+4.70%)
Aug 04, 2006 6.271 6.271 5.975 5.990 71,564 -0.17(-2.84%)
Aug 03, 2006 6.089 6.165 6.036 6.165 74,326 +0.08(+1.25%)
Aug 02, 2006 6.051 6.119 6.013 6.089 82,088 +0.11(+1.91%)
Aug 01, 2006 5.967 5.998 5.929 5.975 48,279 +0.05(+0.77%)
Jul 31, 2006 5.868 5.998 5.868 5.929 55,646 +0.08(+1.30%)
Jul 28, 2006 5.663 5.853 5.663 5.853 68,012 +0.16(+2.80%)
Jul 27, 2006 5.929 5.929 5.656 5.694 59,329 -0.12(-2.09%)
Jul 26, 2006 5.808 5.929 5.785 5.815 50,910 +0.12(+2.14%)
Jul 25, 2006 5.587 5.747 5.587 5.694 123,263 +0.07(+1.22%)
Jul 24, 2006 5.443 5.830 5.443 5.625 64,065 +0.19(+3.50%)
Jul 21, 2006 5.534 5.709 5.397 5.435 91,296 -0.08(-1.52%)
Jul 20, 2006 5.701 5.777 5.511 5.519 50,384 -0.13(-2.29%)
Jul 19, 2006 5.519 5.770 5.519 5.648 58,408 +0.13(+2.34%)
Jul 18, 2006 5.640 5.648 5.511 5.519 52,620 -0.15(-2.68%)
Jul 17, 2006 5.838 5.846 5.549 5.671 73,011 -0.18(-3.12%)
Jul 14, 2006 5.906 6.142 5.732 5.853 59,198 -0.07(-1.16%)
Jul 13, 2006 6.195 6.416 5.922 5.922 120,632 -0.28(-4.53%)
Jul 12, 2006 6.142 6.416 6.142 6.203 72,616 +0.05(+0.87%)
Jul 11, 2006 6.089 6.150 6.036 6.150 147,732 +0.05(+0.87%)
Jul 10, 2006 6.119 6.119 6.043 6.096 145,890 -0.02(-0.37%)
Jul 07, 2006 6.157 6.157 5.937 6.119 51,173 +0.01(+0.12%)
Jul 06, 2006 6.142 6.347 6.089 6.112 93,270 +0.03(+0.50%)
Jul 05, 2006 6.165 6.165 5.929 6.081 103,531 -0.13(-2.08%)
Jul 03, 2006 6.340 6.340 6.089 6.210 86,824 -0.13(-2.04%)
Jun 30, 2006 5.435 6.340 5.397 6.340 1,201,856 +0.90(+16.64%)
Jun 29, 2006 5.321 5.443 5.298 5.435 149,048 +0.12(+2.29%)
Jun 28, 2006 5.253 5.321 5.245 5.314 53,015 +0.07(+1.30%)
Jun 27, 2006 5.268 5.450 5.245 5.245 61,171 -0.02(-0.29%)
Jun 26, 2006 5.306 5.336 5.245 5.260 67,617 +0.00(+0.00%)
Jun 23, 2006 5.473 5.481 5.253 5.260 53,015 -0.16(-2.95%)
Jun 22, 2006 5.245 5.564 5.245 5.420 116,949 +0.17(+3.18%)
Jun 21, 2006 5.321 5.344 5.245 5.253 74,195 -0.06(-1.14%)
Jun 20, 2006 5.298 5.397 5.245 5.314 154,441 +0.02(+0.43%)
Jun 19, 2006 5.412 5.435 5.131 5.291 171,280 -0.12(-2.25%)
Jun 16, 2006 5.519 5.580 5.298 5.412 348,875 -0.10(-1.79%)
Jun 15, 2006 5.549 5.625 5.511 5.511 127,868 +0.06(+1.12%)
Jun 14, 2006 5.671 5.732 5.397 5.450 131,157 -0.05(-0.97%)
Jun 13, 2006 5.914 6.005 5.504 5.504 171,017 -0.44(-7.42%)
Jun 12, 2006 5.990 6.013 5.906 5.944 122,606 -0.05(-0.76%)
Jun 09, 2006 6.051 6.081 5.990 5.990 101,821 -0.03(-0.51%)
Jun 08, 2006 5.990 6.051 5.990 6.020 167,465 +0.03(+0.51%)
Jun 07, 2006 6.058 6.074 5.990 5.990 123,658 -0.03(-0.51%)
Jun 06, 2006 6.051 6.051 5.990 6.020 111,555 -0.01(-0.13%)
Jun 05, 2006 6.081 6.165 5.990 6.028 108,924 -0.13(-2.10%)
Jun 02, 2006 6.112 6.233 6.081 6.157 68,538 +0.08(+1.25%)
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.