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

Standard Motor Products (NY: SMP )

32.35 +0.18 (+0.56%)
Official Closing 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 (%)
Jun 30, 2006 5.435 6.340 5.397 6.340 1,201,856 +0.90(+16.64%)
Jun 29, 2006 5.321 5.443 5.298 5.435 149,048 +0.12(+2.29%)
Jun 28, 2006 5.253 5.321 5.245 5.314 53,015 +0.07(+1.30%)
Jun 27, 2006 5.268 5.450 5.245 5.245 61,171 -0.02(-0.29%)
Jun 26, 2006 5.306 5.336 5.245 5.260 67,617 +0.00(+0.00%)
Jun 23, 2006 5.473 5.481 5.253 5.260 53,015 -0.16(-2.95%)
Jun 22, 2006 5.245 5.564 5.245 5.420 116,949 +0.17(+3.18%)
Jun 21, 2006 5.321 5.344 5.245 5.253 74,195 -0.06(-1.14%)
Jun 20, 2006 5.298 5.397 5.245 5.314 154,441 +0.02(+0.43%)
Jun 19, 2006 5.412 5.435 5.131 5.291 171,280 -0.12(-2.25%)
Jun 16, 2006 5.519 5.580 5.298 5.412 348,875 -0.10(-1.79%)
Jun 15, 2006 5.549 5.625 5.511 5.511 127,868 +0.06(+1.12%)
Jun 14, 2006 5.671 5.732 5.397 5.450 131,157 -0.05(-0.97%)
Jun 13, 2006 5.914 6.005 5.504 5.504 171,017 -0.44(-7.42%)
Jun 12, 2006 5.990 6.013 5.906 5.944 122,606 -0.05(-0.76%)
Jun 09, 2006 6.051 6.081 5.990 5.990 101,821 -0.03(-0.51%)
Jun 08, 2006 5.990 6.051 5.990 6.020 167,465 +0.03(+0.51%)
Jun 07, 2006 6.058 6.074 5.990 5.990 123,658 -0.03(-0.51%)
Jun 06, 2006 6.051 6.051 5.990 6.020 111,555 -0.01(-0.13%)
Jun 05, 2006 6.081 6.165 5.990 6.028 108,924 -0.13(-2.10%)
Jun 02, 2006 6.112 6.233 6.081 6.157 68,538 +0.08(+1.25%)
Jun 01, 2006 6.020 6.081 5.990 6.081 162,729 +0.07(+1.14%)
May 31, 2006 6.020 6.036 5.922 6.013 260,209 +0.05(+0.76%)
May 30, 2006 6.043 6.074 5.906 5.967 175,095 -0.06(-1.01%)
May 26, 2006 6.074 6.119 6.028 6.028 95,506 -0.04(-0.63%)
May 25, 2006 6.043 6.089 5.990 6.066 166,281 +0.04(+0.63%)
May 24, 2006 6.058 6.370 6.020 6.028 233,241 -0.03(-0.50%)
May 23, 2006 6.074 6.127 6.028 6.058 126,815 +0.02(+0.25%)
May 22, 2006 6.066 6.157 5.998 6.043 132,472 -0.02(-0.38%)
May 19, 2006 6.020 6.157 6.020 6.066 139,971 +0.06(+1.01%)
May 18, 2006 6.058 6.112 6.005 6.005 146,417 +0.02(+0.38%)
May 17, 2006 6.051 6.096 5.929 5.982 280,468 -0.07(-1.13%)
May 16, 2006 6.081 6.119 5.785 6.051 146,811 -0.02(-0.38%)
May 15, 2006 6.066 6.096 6.013 6.074 140,102 +0.01(+0.13%)
May 12, 2006 6.089 6.210 6.051 6.066 246,396 -0.03(-0.50%)
May 11, 2006 6.264 6.370 6.089 6.096 141,681 -0.31(-4.86%)
May 10, 2006 6.629 6.629 6.340 6.408 81,693 -0.21(-3.21%)
May 09, 2006 6.629 6.925 6.537 6.621 59,198 -0.05(-0.80%)
May 08, 2006 6.575 6.735 6.560 6.674 100,505 +0.13(+1.97%)
May 05, 2006 6.423 6.545 6.317 6.545 121,159 +0.39(+6.30%)
May 04, 2006 6.370 6.393 6.096 6.157 53,936 -0.16(-2.53%)
May 03, 2006 6.241 6.347 6.165 6.317 37,755 +0.06(+0.97%)
May 02, 2006 5.914 6.264 5.891 6.256 58,277 +0.35(+5.92%)
May 01, 2006 6.142 6.142 5.906 5.906 39,597 -0.16(-2.63%)
Apr 28, 2006 6.150 6.218 6.066 6.066 62,618 -0.01(-0.13%)
Apr 27, 2006 5.884 6.112 5.884 6.074 58,540 +0.13(+2.17%)
Apr 26, 2006 5.884 6.036 5.868 5.944 183,646 +0.06(+1.03%)
Apr 25, 2006 5.998 5.998 5.830 5.884 101,031 -0.11(-1.78%)
Apr 24, 2006 6.279 6.279 5.853 5.990 98,269 -0.28(-4.48%)
Apr 21, 2006 6.408 6.408 6.058 6.271 109,977 -0.03(-0.48%)
Apr 20, 2006 6.104 6.530 6.089 6.302 79,457 +0.26(+4.28%)
Apr 19, 2006 5.884 6.043 5.868 6.043 107,083 +0.21(+3.65%)
Apr 18, 2006 5.922 6.005 5.830 5.830 114,318 -0.08(-1.29%)
Apr 17, 2006 5.998 6.043 5.838 5.906 51,568 -0.08(-1.27%)
Apr 13, 2006 6.005 6.066 5.967 5.982 97,348 -0.02(-0.38%)
Apr 12, 2006 5.838 6.028 5.777 6.005 85,903 +0.17(+3.00%)
Apr 11, 2006 5.982 5.982 5.830 5.830 83,535 -0.11(-1.92%)
Apr 10, 2006 5.998 6.112 5.929 5.944 105,241 -0.05(-0.76%)
Apr 07, 2006 6.013 6.150 5.990 5.990 118,659 -0.10(-1.62%)
Apr 06, 2006 6.195 6.210 5.967 6.089 123,921 -0.13(-2.08%)
Apr 05, 2006 6.264 6.264 6.180 6.218 62,881 -0.02(-0.37%)
Apr 04, 2006 6.233 6.515 6.157 6.241 141,286 +0.03(+0.49%)
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.