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 (%)
Feb 28, 2006 8.331 8.361 7.947 7.992 83,503 -0.34(-4.07%)
Feb 27, 2006 7.826 8.331 7.774 8.331 115,364 +0.49(+6.24%)
Feb 24, 2006 7.872 7.962 7.781 7.841 50,845 -0.07(-0.86%)
Feb 23, 2006 7.909 7.970 7.857 7.909 65,448 -0.01(-0.10%)
Feb 22, 2006 7.834 7.917 7.759 7.917 30,666 +0.11(+1.45%)
Feb 21, 2006 7.879 7.887 7.585 7.804 60,536 +0.00(+0.00%)
Feb 17, 2006 7.766 7.864 7.646 7.804 56,022 +0.06(+0.78%)
Feb 16, 2006 7.608 7.744 7.525 7.744 31,728 +0.19(+2.49%)
Feb 15, 2006 7.593 7.683 7.518 7.555 83,768 -0.04(-0.50%)
Feb 14, 2006 7.540 7.759 7.480 7.593 66,510 +0.13(+1.72%)
Feb 13, 2006 7.638 7.691 7.382 7.465 64,651 -0.19(-2.46%)
Feb 10, 2006 7.653 7.683 7.570 7.653 44,074 -0.03(-0.39%)
Feb 09, 2006 7.668 7.751 7.631 7.683 34,250 +0.02(+0.29%)
Feb 08, 2006 7.570 7.789 7.570 7.661 214,001 +0.02(+0.20%)
Feb 07, 2006 7.646 8.226 7.540 7.646 103,018 -0.08(-0.98%)
Feb 06, 2006 7.382 7.789 7.088 7.721 95,451 +0.38(+5.13%)
Feb 03, 2006 7.676 7.683 7.307 7.344 186,654 -0.40(-5.16%)
Feb 02, 2006 8.128 8.128 7.646 7.744 100,230 -0.38(-4.73%)
Feb 01, 2006 7.857 8.128 7.857 8.128 99,964 +0.20(+2.47%)
Jan 31, 2006 7.939 8.090 7.646 7.932 90,273 -0.01(-0.09%)
Jan 30, 2006 8.022 8.105 7.834 7.939 46,066 -0.08(-1.03%)
Jan 27, 2006 7.631 8.022 7.631 8.022 79,387 +0.32(+4.11%)
Jan 26, 2006 7.616 7.706 7.578 7.706 118,417 +0.10(+1.29%)
Jan 25, 2006 7.570 7.608 7.540 7.608 79,520 +0.03(+0.40%)
Jan 24, 2006 7.510 7.578 7.435 7.578 76,467 +0.07(+0.90%)
Jan 23, 2006 7.533 7.533 7.480 7.510 60,801 +0.01(+0.10%)
Jan 20, 2006 7.518 7.533 7.390 7.503 103,549 +0.01(+0.10%)
Jan 19, 2006 7.510 7.533 7.435 7.495 123,993 -0.02(-0.30%)
Jan 18, 2006 7.307 7.533 7.307 7.518 131,427 +0.17(+2.36%)
Jan 17, 2006 7.570 7.570 7.239 7.344 61,067 -0.30(-3.94%)
Jan 13, 2006 7.661 7.721 7.555 7.646 37,171 -0.01(-0.10%)
Jan 12, 2006 7.759 7.759 7.510 7.653 82,042 -0.11(-1.45%)
Jan 11, 2006 8.022 8.098 7.721 7.766 100,230 -0.20(-2.46%)
Jan 10, 2006 7.947 7.977 7.796 7.962 49,517 -0.11(-1.31%)
Jan 09, 2006 7.962 8.301 7.962 8.067 100,495 +0.18(+2.29%)
Jan 06, 2006 7.495 7.909 7.382 7.887 74,343 +0.40(+5.33%)
Jan 05, 2006 7.563 7.638 7.457 7.487 133,020 -0.05(-0.60%)
Jan 04, 2006 7.382 7.585 7.179 7.533 172,847 +0.15(+2.04%)
Jan 03, 2006 7.028 7.390 6.930 7.382 85,361 +0.43(+6.18%)
Dec 30, 2005 7.051 7.051 6.930 6.953 60,801 +0.02(+0.33%)
Dec 29, 2005 6.938 6.975 6.923 6.930 58,014 -0.02(-0.22%)
Dec 28, 2005 6.900 6.945 6.855 6.945 51,641 +0.05(+0.77%)
Dec 27, 2005 6.930 6.968 6.892 6.892 40,357 -0.05(-0.76%)
Dec 23, 2005 6.968 6.968 6.923 6.945 22,302 -0.02(-0.32%)
Dec 22, 2005 7.111 7.111 6.968 6.968 46,995 -0.07(-0.96%)
Dec 21, 2005 6.892 7.148 6.892 7.035 90,008 +0.22(+3.20%)
Dec 20, 2005 6.742 6.817 6.742 6.817 229,401 +0.05(+0.78%)
Dec 19, 2005 6.719 6.764 6.689 6.764 73,280 +0.05(+0.79%)
Dec 16, 2005 6.659 6.772 6.553 6.712 162,625 +0.05(+0.79%)
Dec 15, 2005 6.802 6.802 6.403 6.659 80,980 -0.16(-2.32%)
Dec 14, 2005 6.983 6.990 6.787 6.817 35,180 -0.17(-2.37%)
Dec 13, 2005 7.013 7.043 6.930 6.983 29,604 +0.05(+0.65%)
Dec 12, 2005 6.885 6.975 6.870 6.938 37,437 +0.13(+1.88%)
Dec 09, 2005 6.516 6.870 6.471 6.810 33,056 +0.24(+3.67%)
Dec 08, 2005 6.666 6.719 6.471 6.568 42,747 -0.09(-1.36%)
Dec 07, 2005 6.779 6.779 6.621 6.659 43,543 -0.17(-2.43%)
Dec 06, 2005 7.005 7.051 6.817 6.825 68,103 -0.17(-2.37%)
Dec 05, 2005 6.606 7.051 6.568 6.990 184,530 +0.44(+6.67%)
Dec 02, 2005 6.787 6.832 6.546 6.553 54,827 -0.24(-3.55%)
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.