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

Standard Motor Products (NY: SMP )

32.44 +0.09 (+0.28%)
Official Closing Price Updated: 7:00 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 (%)
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%)
Jun 01, 2005 8.589 8.665 8.520 8.619 70,124 +0.05(+0.62%)
May 31, 2005 8.513 8.650 8.467 8.566 55,389 +0.08(+0.99%)
May 27, 2005 8.452 8.558 8.414 8.482 43,416 +0.12(+1.45%)
May 26, 2005 8.224 8.460 8.224 8.361 69,072 +0.19(+2.33%)
May 25, 2005 8.201 8.323 8.171 8.171 69,335 -0.01(-0.09%)
May 24, 2005 8.140 8.209 8.087 8.178 47,758 +0.05(+0.56%)
May 23, 2005 8.194 8.209 8.057 8.133 85,912 -0.05(-0.56%)
May 20, 2005 7.981 8.186 7.981 8.178 107,358 +0.19(+2.38%)
May 19, 2005 8.057 8.057 7.981 7.988 85,781 -0.05(-0.66%)
May 18, 2005 7.981 8.095 7.912 8.042 87,096 +0.14(+1.73%)
May 17, 2005 7.677 7.943 7.662 7.905 52,495 +0.30(+4.00%)
May 16, 2005 7.608 7.791 7.601 7.601 56,968 -0.01(-0.10%)
May 13, 2005 7.616 7.715 7.601 7.608 121,962 +0.01(+0.10%)
May 12, 2005 7.760 7.814 7.601 7.601 84,070 -0.15(-1.96%)
May 11, 2005 7.403 7.821 7.403 7.753 153,274 +0.43(+5.81%)
May 10, 2005 7.221 7.570 7.221 7.327 137,881 +0.11(+1.47%)
May 09, 2005 7.259 7.327 7.198 7.221 71,440 +0.11(+1.50%)
May 06, 2005 7.069 7.160 6.993 7.114 110,910 +0.05(+0.65%)
May 05, 2005 7.069 7.145 6.955 7.069 109,857 +0.01(+0.11%)
May 04, 2005 7.031 7.076 6.696 7.061 179,325 +0.26(+3.80%)
May 03, 2005 7.122 7.122 6.765 6.803 145,380 -0.24(-3.45%)
May 02, 2005 6.917 7.053 6.742 7.046 136,697 +0.14(+2.09%)
Apr 29, 2005 6.977 7.023 6.863 6.901 128,803 -0.10(-1.41%)
Apr 28, 2005 7.175 7.175 6.993 7.000 69,730 -0.15(-2.13%)
Apr 27, 2005 7.297 7.297 7.152 7.152 39,206 -0.14(-1.88%)
Apr 26, 2005 7.540 7.540 7.266 7.289 65,125 -0.29(-3.81%)
Apr 25, 2005 7.601 7.601 7.426 7.578 41,048 +0.04(+0.50%)
Apr 22, 2005 7.639 7.692 7.502 7.540 61,046 -0.10(-1.29%)
Apr 21, 2005 7.677 7.753 7.624 7.639 48,153 +0.04(+0.50%)
Apr 20, 2005 7.631 7.669 7.601 7.601 121,304 -0.02(-0.20%)
Apr 19, 2005 7.608 7.730 7.601 7.616 51,047 -0.02(-0.30%)
Apr 18, 2005 7.601 7.700 7.601 7.639 104,069 +0.03(+0.40%)
Apr 15, 2005 7.715 7.745 7.563 7.608 42,101 -0.03(-0.40%)
Apr 14, 2005 7.700 7.707 7.510 7.639 63,020 -0.06(-0.79%)
Apr 13, 2005 7.981 7.996 7.692 7.700 38,812 -0.24(-3.06%)
Apr 12, 2005 8.133 8.140 7.715 7.943 108,410 -0.19(-2.34%)
Apr 11, 2005 8.247 8.308 8.133 8.133 79,860 -0.08(-0.93%)
Apr 08, 2005 8.270 8.285 8.209 8.209 44,864 -0.06(-0.74%)
Apr 07, 2005 8.498 8.498 8.232 8.270 14,867 -0.23(-2.68%)
Apr 06, 2005 8.536 8.665 8.498 8.498 31,839 +0.00(+0.00%)
Apr 05, 2005 8.627 8.680 8.399 8.498 58,283 -0.06(-0.71%)
Apr 04, 2005 8.110 8.566 8.095 8.558 56,047 +0.47(+5.83%)
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.