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

Standard Motor Products (NY: SMP )

32.35 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Nov 30, 2005 6.772 6.856 6.734 6.757 43,548 -0.02(-0.22%)
Nov 29, 2005 6.909 6.909 6.765 6.772 72,098 -0.13(-1.87%)
Nov 28, 2005 7.145 7.145 6.879 6.901 43,022 -0.25(-3.51%)
Nov 25, 2005 7.145 7.205 7.145 7.152 7,104 +0.00(+0.00%)
Nov 23, 2005 7.084 7.259 7.031 7.152 51,047 +0.12(+1.73%)
Nov 22, 2005 6.993 7.145 6.924 7.031 44,337 +0.02(+0.33%)
Nov 21, 2005 6.993 7.038 6.719 7.008 64,204 +0.15(+2.22%)
Nov 18, 2005 6.803 6.863 6.712 6.856 93,149 +0.19(+2.85%)
Nov 17, 2005 6.423 6.666 6.278 6.666 253,660 +0.25(+3.91%)
Nov 16, 2005 6.666 6.666 6.354 6.415 130,119 -0.25(-3.76%)
Nov 15, 2005 6.856 6.939 6.628 6.666 65,125 -0.21(-2.99%)
Nov 14, 2005 7.205 7.213 6.803 6.871 82,229 -0.24(-3.32%)
Nov 11, 2005 6.689 7.221 6.689 7.107 75,519 +0.04(+0.54%)
Nov 10, 2005 6.939 7.069 6.757 7.069 109,857 +0.12(+1.75%)
Nov 09, 2005 6.628 6.993 6.590 6.947 158,405 +0.40(+6.03%)
Nov 08, 2005 6.499 6.643 6.423 6.552 86,965 -0.02(-0.23%)
Nov 07, 2005 7.114 7.114 6.309 6.567 132,224 +0.17(+2.73%)
Nov 04, 2005 6.445 6.491 6.233 6.392 159,326 -0.02(-0.36%)
Nov 03, 2005 6.651 6.651 6.369 6.415 129,066 -0.27(-3.98%)
Nov 02, 2005 6.301 6.727 6.263 6.681 225,636 +0.38(+6.03%)
Nov 01, 2005 6.430 6.430 6.202 6.301 267,737 -0.05(-0.84%)
Oct 31, 2005 6.293 6.537 6.278 6.354 158,405 +0.14(+2.20%)
Oct 28, 2005 6.119 6.278 6.058 6.217 49,205 +0.13(+2.12%)
Oct 27, 2005 6.096 6.172 5.989 6.088 70,914 -0.03(-0.50%)
Oct 26, 2005 6.309 6.309 6.096 6.119 50,126 -0.19(-3.01%)
Oct 25, 2005 6.468 6.468 6.195 6.309 61,573 -0.15(-2.35%)
Oct 24, 2005 6.225 6.491 6.195 6.461 85,518 +0.24(+3.79%)
Oct 21, 2005 6.210 6.316 6.088 6.225 59,204 +0.02(+0.24%)
Oct 20, 2005 6.271 6.347 6.126 6.210 148,012 -0.11(-1.80%)
Oct 19, 2005 6.309 6.324 6.081 6.324 132,882 +0.00(+0.00%)
Oct 18, 2005 6.499 6.499 6.271 6.324 242,871 -0.17(-2.58%)
Oct 17, 2005 6.651 6.673 6.354 6.491 199,060 -0.01(-0.12%)
Oct 14, 2005 6.803 6.810 6.468 6.499 119,199 -0.30(-4.47%)
Oct 13, 2005 6.271 6.841 6.164 6.803 211,427 +0.55(+8.75%)
Oct 12, 2005 6.423 6.423 6.233 6.255 62,888 -0.16(-2.49%)
Oct 11, 2005 6.430 6.597 6.324 6.415 87,228 -0.09(-1.40%)
Oct 10, 2005 7.167 7.167 6.392 6.506 130,382 -0.28(-4.14%)
Oct 07, 2005 6.879 6.879 6.765 6.787 59,731 -0.02(-0.33%)
Oct 06, 2005 6.742 6.841 6.689 6.810 123,409 +0.08(+1.13%)
Oct 05, 2005 6.894 6.917 6.651 6.734 97,622 -0.16(-2.32%)
Oct 04, 2005 6.886 6.970 6.742 6.894 73,019 +0.15(+2.25%)
Oct 03, 2005 6.195 6.848 6.195 6.742 161,432 +0.58(+9.37%)
Sep 30, 2005 6.058 6.217 6.058 6.164 395,883 +0.11(+1.76%)
Sep 29, 2005 5.929 6.103 5.921 6.058 98,016 +0.11(+1.79%)
Sep 28, 2005 5.929 6.065 5.853 5.951 163,931 +0.06(+1.03%)
Sep 27, 2005 5.967 6.043 5.860 5.891 68,282 -0.09(-1.52%)
Sep 26, 2005 5.944 6.073 5.929 5.982 106,963 -0.02(-0.25%)
Sep 23, 2005 5.997 6.157 5.997 5.997 176,299 -0.13(-2.11%)
Sep 22, 2005 6.354 6.354 5.974 6.126 140,381 -0.22(-3.47%)
Sep 21, 2005 6.590 6.590 6.339 6.347 137,618 -0.28(-4.24%)
Sep 20, 2005 6.628 6.803 6.537 6.628 110,910 -0.05(-0.80%)
Sep 19, 2005 6.871 6.939 6.613 6.681 55,652 -0.17(-2.55%)
Sep 16, 2005 6.917 7.008 6.856 6.856 250,107 -0.02(-0.22%)
Sep 15, 2005 7.091 7.091 6.803 6.871 74,466 -0.24(-3.42%)
Sep 14, 2005 7.472 7.472 7.076 7.114 111,568 -0.33(-4.49%)
Sep 13, 2005 7.525 7.540 7.449 7.449 79,334 -0.07(-0.91%)
Sep 12, 2005 7.517 7.593 7.449 7.517 101,569 +0.00(+0.00%)
Sep 09, 2005 7.449 7.593 7.441 7.517 88,938 -0.01(-0.10%)
Sep 08, 2005 7.646 7.700 7.434 7.525 61,441 -0.20(-2.56%)
Sep 07, 2005 7.776 7.776 7.646 7.722 52,231 -0.03(-0.39%)
Sep 06, 2005 7.662 7.791 7.662 7.753 51,047 +0.09(+1.19%)
Sep 02, 2005 7.760 7.791 7.601 7.662 28,286 -0.10(-1.27%)
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.