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 (%)
Jun 30, 2005 10.16 10.16 9.922 9.944 32,123 -0.26(-2.51%)
Jun 29, 2005 10.21 10.24 9.974 10.20 47,255 -0.02(-0.22%)
Jun 28, 2005 9.869 10.25 9.846 10.22 84,422 +0.39(+3.99%)
Jun 27, 2005 9.643 9.952 9.530 9.831 97,962 +0.25(+2.59%)
Jun 24, 2005 9.568 9.598 9.349 9.583 189,288 +0.00(+0.00%)
Jun 23, 2005 9.733 9.809 9.575 9.583 58,804 -0.14(-1.47%)
Jun 22, 2005 9.718 9.756 9.605 9.726 60,927 +0.05(+0.47%)
Jun 21, 2005 9.568 9.741 9.568 9.681 44,733 +0.11(+1.10%)
Jun 20, 2005 9.492 9.650 9.417 9.575 70,750 +0.10(+1.03%)
Jun 17, 2005 9.748 9.756 9.477 9.477 86,015 -0.14(-1.49%)
Jun 16, 2005 9.718 9.756 9.568 9.620 80,971 +0.00(+0.00%)
Jun 15, 2005 9.417 9.620 9.417 9.620 42,211 +0.26(+2.82%)
Jun 14, 2005 9.161 9.402 9.161 9.357 55,352 +0.20(+2.22%)
Jun 13, 2005 9.100 9.281 9.100 9.153 42,742 +0.05(+0.58%)
Jun 10, 2005 9.003 9.206 9.003 9.100 49,644 +0.15(+1.68%)
Jun 09, 2005 8.814 8.995 8.792 8.950 48,450 +0.16(+1.80%)
Jun 08, 2005 8.867 8.972 8.746 8.792 169,509 -0.07(-0.77%)
Jun 07, 2005 8.859 8.965 8.852 8.859 94,909 +0.00(+0.00%)
Jun 06, 2005 8.671 8.912 8.671 8.859 90,263 +0.20(+2.26%)
Jun 03, 2005 8.558 8.679 8.558 8.664 64,511 +0.17(+1.95%)
Jun 02, 2005 8.573 8.573 8.438 8.498 69,556 -0.05(-0.53%)
Jun 01, 2005 8.513 8.588 8.445 8.543 70,750 +0.05(+0.62%)
May 31, 2005 8.438 8.573 8.392 8.490 55,883 +0.08(+0.99%)
May 27, 2005 8.377 8.483 8.340 8.407 43,804 +0.12(+1.45%)
May 26, 2005 8.151 8.385 8.151 8.287 69,688 +0.19(+2.33%)
May 25, 2005 8.129 8.249 8.099 8.099 69,954 -0.01(-0.09%)
May 24, 2005 8.068 8.136 8.016 8.106 48,184 +0.05(+0.56%)
May 23, 2005 8.121 8.136 7.986 8.061 86,679 -0.05(-0.56%)
May 20, 2005 7.910 8.114 7.910 8.106 108,316 +0.19(+2.38%)
May 19, 2005 7.986 7.986 7.910 7.918 86,546 -0.05(-0.66%)
May 18, 2005 7.910 8.023 7.842 7.970 87,874 +0.14(+1.73%)
May 17, 2005 7.609 7.872 7.594 7.835 52,963 +0.30(+4.00%)
May 16, 2005 7.541 7.722 7.533 7.533 57,476 -0.01(-0.10%)
May 13, 2005 7.549 7.646 7.533 7.541 123,050 +0.01(+0.10%)
May 12, 2005 7.692 7.744 7.533 7.533 84,821 -0.15(-1.96%)
May 11, 2005 7.338 7.752 7.338 7.684 154,642 +0.42(+5.81%)
May 10, 2005 7.157 7.503 7.157 7.262 139,112 +0.11(+1.47%)
May 09, 2005 7.194 7.262 7.134 7.157 72,078 +0.11(+1.50%)
May 06, 2005 7.006 7.097 6.931 7.051 111,900 +0.05(+0.65%)
May 05, 2005 7.006 7.081 6.893 7.006 110,838 +0.01(+0.11%)
May 04, 2005 6.968 7.014 6.637 6.999 180,925 +0.26(+3.80%)
May 03, 2005 7.059 7.059 6.705 6.742 146,678 -0.24(-3.45%)
May 02, 2005 6.855 6.991 6.682 6.984 137,917 +0.14(+2.09%)
Apr 29, 2005 6.916 6.961 6.803 6.840 129,952 -0.10(-1.41%)
Apr 28, 2005 7.112 7.112 6.931 6.938 70,352 -0.15(-2.13%)
Apr 27, 2005 7.232 7.232 7.089 7.089 39,556 -0.14(-1.88%)
Apr 26, 2005 7.473 7.473 7.202 7.225 65,706 -0.29(-3.81%)
Apr 25, 2005 7.533 7.533 7.360 7.511 41,415 +0.04(+0.50%)
Apr 22, 2005 7.571 7.624 7.436 7.473 61,591 -0.10(-1.29%)
Apr 21, 2005 7.609 7.684 7.556 7.571 48,583 +0.04(+0.50%)
Apr 20, 2005 7.564 7.601 7.533 7.533 122,386 -0.02(-0.20%)
Apr 19, 2005 7.541 7.662 7.533 7.549 51,503 -0.02(-0.30%)
Apr 18, 2005 7.533 7.631 7.533 7.571 104,997 +0.03(+0.40%)
Apr 15, 2005 7.646 7.677 7.496 7.541 42,476 -0.03(-0.40%)
Apr 14, 2005 7.631 7.639 7.443 7.571 63,582 -0.06(-0.79%)
Apr 13, 2005 7.910 7.925 7.624 7.631 39,158 -0.24(-3.06%)
Apr 12, 2005 8.061 8.068 7.646 7.872 109,378 -0.19(-2.34%)
Apr 11, 2005 8.174 8.234 8.061 8.061 80,573 -0.08(-0.93%)
Apr 08, 2005 8.196 8.212 8.136 8.136 45,264 -0.06(-0.74%)
Apr 07, 2005 8.422 8.422 8.159 8.196 14,999 -0.23(-2.68%)
Apr 06, 2005 8.460 8.588 8.422 8.422 32,123 +0.00(+0.00%)
Apr 05, 2005 8.551 8.603 8.325 8.422 58,804 -0.06(-0.71%)
Apr 04, 2005 8.038 8.490 8.023 8.483 56,547 +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.