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

Standard Motor Products (NY: SMP )

31.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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, 2005 6.238 6.479 6.223 6.298 159,819 +0.14(+2.20%)
Oct 28, 2005 6.064 6.223 6.004 6.162 49,644 +0.13(+2.12%)
Oct 27, 2005 6.042 6.117 5.936 6.034 71,547 -0.03(-0.50%)
Oct 26, 2005 6.253 6.253 6.042 6.064 50,574 -0.19(-3.01%)
Oct 25, 2005 6.411 6.411 6.140 6.253 62,122 -0.15(-2.35%)
Oct 24, 2005 6.170 6.434 6.140 6.403 86,281 +0.23(+3.79%)
Oct 21, 2005 6.155 6.260 6.034 6.170 59,733 +0.02(+0.24%)
Oct 20, 2005 6.215 6.290 6.072 6.155 149,333 -0.11(-1.80%)
Oct 19, 2005 6.253 6.268 6.027 6.268 134,067 +0.00(+0.00%)
Oct 18, 2005 6.441 6.441 6.215 6.268 245,039 -0.17(-2.58%)
Oct 17, 2005 6.592 6.614 6.298 6.434 200,836 -0.01(-0.12%)
Oct 14, 2005 6.742 6.750 6.411 6.441 120,262 -0.30(-4.47%)
Oct 13, 2005 6.215 6.780 6.110 6.742 213,314 +0.54(+8.75%)
Oct 12, 2005 6.366 6.366 6.177 6.200 63,449 -0.16(-2.49%)
Oct 11, 2005 6.373 6.539 6.268 6.358 88,006 -0.09(-1.40%)
Oct 10, 2005 7.104 7.104 6.336 6.449 131,545 -0.28(-4.14%)
Oct 07, 2005 6.818 6.818 6.705 6.727 60,264 -0.02(-0.33%)
Oct 06, 2005 6.682 6.780 6.629 6.750 124,510 +0.08(+1.13%)
Oct 05, 2005 6.833 6.855 6.592 6.675 98,493 -0.16(-2.32%)
Oct 04, 2005 6.825 6.908 6.682 6.833 73,671 +0.15(+2.25%)
Oct 03, 2005 6.140 6.788 6.140 6.682 162,872 +0.57(+9.37%)
Sep 30, 2005 6.004 6.162 6.004 6.110 399,416 +0.11(+1.76%)
Sep 29, 2005 5.876 6.049 5.869 6.004 98,891 +0.11(+1.79%)
Sep 28, 2005 5.876 6.012 5.801 5.899 165,394 +0.06(+1.03%)
Sep 27, 2005 5.914 5.989 5.808 5.838 68,892 -0.09(-1.52%)
Sep 26, 2005 5.891 6.019 5.876 5.929 107,918 -0.02(-0.25%)
Sep 23, 2005 5.944 6.102 5.944 5.944 177,872 -0.13(-2.11%)
Sep 22, 2005 6.298 6.298 5.921 6.072 141,634 -0.22(-3.47%)
Sep 21, 2005 6.532 6.532 6.283 6.290 138,846 -0.28(-4.24%)
Sep 20, 2005 6.569 6.742 6.479 6.569 111,900 -0.05(-0.80%)
Sep 19, 2005 6.810 6.878 6.554 6.622 56,149 -0.17(-2.55%)
Sep 16, 2005 6.855 6.946 6.795 6.795 252,339 -0.02(-0.22%)
Sep 15, 2005 7.029 7.029 6.742 6.810 75,131 -0.24(-3.42%)
Sep 14, 2005 7.405 7.405 7.014 7.051 112,563 -0.33(-4.49%)
Sep 13, 2005 7.458 7.473 7.383 7.383 80,042 -0.07(-0.91%)
Sep 12, 2005 7.451 7.526 7.383 7.451 102,475 +0.00(+0.00%)
Sep 09, 2005 7.383 7.526 7.375 7.451 89,732 -0.01(-0.10%)
Sep 08, 2005 7.579 7.631 7.368 7.458 61,989 -0.20(-2.56%)
Sep 07, 2005 7.707 7.707 7.579 7.654 52,697 -0.03(-0.39%)
Sep 06, 2005 7.594 7.722 7.594 7.684 51,503 +0.09(+1.19%)
Sep 02, 2005 7.692 7.722 7.533 7.594 28,539 -0.10(-1.27%)
Sep 01, 2005 7.760 7.827 7.684 7.692 57,874 -0.11(-1.35%)
Aug 31, 2005 7.714 7.797 7.684 7.797 48,715 +0.09(+1.17%)
Aug 30, 2005 7.835 7.888 7.692 7.707 92,520 -0.13(-1.63%)
Aug 29, 2005 7.662 7.857 7.579 7.835 73,272 +0.17(+2.26%)
Aug 26, 2005 7.820 7.820 7.646 7.662 75,529 -0.16(-2.02%)
Aug 25, 2005 7.835 7.857 7.805 7.820 88,537 -0.01(-0.10%)
Aug 24, 2005 7.925 7.986 7.797 7.827 52,299 -0.09(-1.14%)
Aug 23, 2005 8.023 8.061 7.910 7.918 99,953 -0.05(-0.66%)
Aug 22, 2005 7.880 8.099 7.880 7.970 59,998 +0.08(+1.05%)
Aug 19, 2005 7.872 7.970 7.850 7.888 82,830 +0.05(+0.58%)
Aug 18, 2005 7.888 7.948 7.782 7.842 113,625 -0.11(-1.33%)
Aug 17, 2005 8.151 8.196 7.910 7.948 110,971 -0.23(-2.85%)
Aug 16, 2005 8.438 8.438 7.760 8.181 200,172 -0.28(-3.29%)
Aug 15, 2005 8.641 8.641 8.377 8.460 80,175 -0.17(-2.01%)
Aug 12, 2005 8.664 8.814 8.581 8.633 178,403 +0.01(+0.09%)
Aug 11, 2005 8.588 8.754 8.551 8.626 217,827 -0.04(-0.43%)
Aug 10, 2005 8.731 8.852 8.603 8.664 217,296 -0.05(-0.52%)
Aug 09, 2005 8.716 8.784 8.566 8.709 192,473 -0.01(-0.09%)
Aug 08, 2005 9.605 9.605 8.558 8.716 276,365 -0.89(-9.25%)
Aug 05, 2005 9.304 9.696 9.304 9.605 64,246 +0.32(+3.49%)
Aug 04, 2005 9.929 9.952 9.281 9.281 65,839 -0.63(-6.38%)
Aug 03, 2005 10.15 10.17 9.869 9.914 65,839 -0.31(-3.02%)
Aug 02, 2005 10.40 10.48 10.19 10.22 50,706 -0.17(-1.67%)
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.