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: 6:30 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 (%)
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%)
Aug 01, 2005 10.58 10.62 10.28 10.40 36,636 -0.15(-1.43%)
Jul 29, 2005 10.51 10.68 10.51 10.55 42,609 +0.00(+0.00%)
Jul 28, 2005 10.25 10.58 10.25 10.55 59,467 +0.34(+3.32%)
Jul 27, 2005 10.36 10.36 10.10 10.21 31,990 -0.08(-0.73%)
Jul 26, 2005 10.09 10.43 10.09 10.28 42,742 +0.17(+1.71%)
Jul 25, 2005 10.07 10.27 10.03 10.11 50,175 +0.05(+0.45%)
Jul 22, 2005 9.914 10.19 9.914 10.06 66,104 +0.14(+1.44%)
Jul 21, 2005 10.28 10.30 9.891 9.922 46,591 -0.32(-3.16%)
Jul 20, 2005 9.929 10.31 9.891 10.25 33,450 +0.35(+3.58%)
Jul 19, 2005 9.605 9.922 9.605 9.891 31,592 +0.17(+1.70%)
Jul 18, 2005 9.771 9.839 9.643 9.726 42,078 -0.05(-0.54%)
Jul 15, 2005 10.06 10.06 9.628 9.778 48,715 -0.29(-2.84%)
Jul 14, 2005 10.23 10.30 9.974 10.06 37,831 -0.11(-1.11%)
Jul 13, 2005 10.12 10.27 10.07 10.18 48,583 +0.06(+0.60%)
Jul 12, 2005 10.04 10.12 9.967 10.12 35,839 +0.07(+0.67%)
Jul 11, 2005 9.944 10.06 9.929 10.05 63,848 +0.09(+0.91%)
Jul 08, 2005 9.869 9.959 9.801 9.959 52,432 +0.04(+0.38%)
Jul 07, 2005 9.982 9.982 9.756 9.922 28,539 -0.14(-1.35%)
Jul 06, 2005 10.12 10.14 9.982 10.06 38,494 -0.06(-0.60%)
Jul 05, 2005 9.628 10.17 9.568 10.12 53,096 +0.49(+5.09%)
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.