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

Standard Motor Products (NY: SMP )

31.73 -0.22 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2006 8.256 8.534 8.135 8.346 354,589 +0.08(+0.91%)
Oct 30, 2006 9.770 9.770 7.195 8.271 1,038,280 -2.16(-20.72%)
Oct 27, 2006 10.36 10.64 10.33 10.43 136,870 -0.10(-0.93%)
Oct 26, 2006 10.36 10.66 10.36 10.53 254,226 +0.17(+1.67%)
Oct 25, 2006 10.09 10.36 10.07 10.36 218,249 +0.33(+3.31%)
Oct 24, 2006 9.823 10.05 9.695 10.03 133,419 +0.24(+2.46%)
Oct 23, 2006 9.604 9.823 9.589 9.785 98,770 +0.05(+0.46%)
Oct 20, 2006 9.770 9.792 9.536 9.740 125,586 -0.05(-0.46%)
Oct 19, 2006 10.03 10.03 9.574 9.785 178,423 -0.16(-1.59%)
Oct 18, 2006 9.747 10.16 9.604 9.943 281,043 +0.21(+2.17%)
Oct 17, 2006 9.589 9.740 9.551 9.732 260,067 +0.10(+1.02%)
Oct 16, 2006 9.619 9.657 9.529 9.634 148,686 +0.05(+0.47%)
Oct 13, 2006 9.582 9.627 9.491 9.589 162,227 +0.01(+0.08%)
Oct 12, 2006 9.303 9.612 9.175 9.582 127,976 +0.26(+2.75%)
Oct 11, 2006 9.416 9.431 9.054 9.325 76,732 -0.09(-0.96%)
Oct 10, 2006 9.604 9.747 9.243 9.416 178,954 -0.14(-1.42%)
Oct 09, 2006 8.934 9.604 8.851 9.551 360,696 +0.41(+4.53%)
Oct 06, 2006 9.152 9.250 9.115 9.137 122,400 -0.14(-1.54%)
Oct 05, 2006 9.160 9.295 9.145 9.280 101,425 +0.13(+1.40%)
Oct 04, 2006 9.227 9.227 9.115 9.152 94,389 -0.11(-1.22%)
Oct 03, 2006 9.190 9.265 9.039 9.265 218,249 +0.11(+1.15%)
Oct 02, 2006 9.265 9.318 9.160 9.160 389,106 +0.13(+1.42%)
Sep 29, 2006 9.160 9.227 8.889 9.032 132,755 -0.19(-2.04%)
Sep 28, 2006 9.212 9.250 8.964 9.220 114,700 +0.01(+0.08%)
Sep 27, 2006 9.137 9.389 9.092 9.212 207,894 +0.02(+0.25%)
Sep 26, 2006 9.062 9.295 9.039 9.190 322,728 +0.15(+1.67%)
Sep 25, 2006 9.115 9.115 8.972 9.039 101,956 -0.09(-0.99%)
Sep 22, 2006 9.107 9.130 8.768 9.130 149,748 +0.02(+0.25%)
Sep 21, 2006 8.919 9.107 8.889 9.107 113,373 +0.10(+1.09%)
Sep 20, 2006 8.964 9.039 8.964 9.009 62,129 +0.02(+0.17%)
Sep 19, 2006 9.107 9.115 8.964 8.994 69,696 -0.12(-1.32%)
Sep 18, 2006 9.054 9.167 8.997 9.115 98,770 +0.04(+0.42%)
Sep 15, 2006 9.077 9.077 8.971 9.077 126,250 -0.02(-0.25%)
Sep 14, 2006 9.122 9.130 8.986 9.099 96,513 +0.02(+0.17%)
Sep 13, 2006 9.167 9.190 9.024 9.084 105,142 -0.08(-0.90%)
Sep 12, 2006 8.964 9.175 8.964 9.167 86,822 +0.17(+1.84%)
Sep 11, 2006 9.130 9.302 8.994 9.002 165,014 -0.12(-1.32%)
Sep 08, 2006 9.039 9.145 8.971 9.122 138,994 +0.08(+0.92%)
Sep 07, 2006 8.979 9.190 8.836 9.039 144,570 -0.02(-0.25%)
Sep 06, 2006 9.295 9.371 8.843 9.062 213,603 -0.23(-2.43%)
Sep 05, 2006 8.527 9.521 8.519 9.288 663,378 +0.86(+10.19%)
Sep 01, 2006 8.354 8.851 8.354 8.429 226,746 +0.08(+0.99%)
Aug 31, 2006 8.399 8.421 8.301 8.346 114,567 -0.02(-0.18%)
Aug 30, 2006 8.271 8.399 7.917 8.361 160,368 +0.17(+2.02%)
Aug 29, 2006 8.030 8.286 8.000 8.196 175,502 +0.31(+3.92%)
Aug 28, 2006 7.405 8.286 7.405 7.887 225,684 +0.56(+7.61%)
Aug 25, 2006 6.779 7.480 6.779 7.329 161,165 +0.50(+7.40%)
Aug 24, 2006 6.802 6.923 6.666 6.825 90,140 +0.02(+0.33%)
Aug 23, 2006 6.666 6.810 6.651 6.802 80,449 +0.14(+2.15%)
Aug 22, 2006 6.478 6.666 6.433 6.659 58,677 +0.22(+3.39%)
Aug 21, 2006 6.553 6.553 6.297 6.440 26,816 -0.06(-0.93%)
Aug 18, 2006 6.591 6.591 6.373 6.501 31,595 +0.02(+0.35%)
Aug 17, 2006 6.501 6.568 6.335 6.478 47,260 +0.05(+0.82%)
Aug 16, 2006 6.290 6.553 6.147 6.425 80,449 +0.16(+2.52%)
Aug 15, 2006 6.207 6.290 6.154 6.267 52,040 +0.08(+1.34%)
Aug 14, 2006 6.192 6.237 6.109 6.184 25,489 +0.01(+0.12%)
Aug 11, 2006 6.237 6.245 6.169 6.177 33,454 -0.08(-1.32%)
Aug 10, 2006 6.177 6.365 6.034 6.260 36,242 +0.08(+1.22%)
Aug 09, 2006 6.229 6.245 6.109 6.184 47,526 -0.07(-1.08%)
Aug 08, 2006 6.245 6.297 6.199 6.252 99,832 +0.04(+0.61%)
Aug 07, 2006 6.403 6.523 6.117 6.214 143,906 +0.28(+4.70%)
Aug 04, 2006 6.214 6.214 5.921 5.936 72,218 -0.17(-2.84%)
Aug 03, 2006 6.034 6.109 5.981 6.109 75,006 +0.08(+1.25%)
Aug 02, 2006 5.996 6.064 5.958 6.034 82,839 +0.11(+1.91%)
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.