Standard Motor Products (NY: SMP )

31.32 -0.20 (-0.63%)
Streaming Delayed Price Updated: 12:47 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 19.95 20.07 19.81 19.94 200,741 +0.07(+0.36%)
Feb 27, 2013 19.76 20.03 19.69 19.86 216,256 +0.19(+0.98%)
Feb 26, 2013 19.55 19.72 19.28 19.67 227,475 +0.23(+1.20%)
Feb 25, 2013 19.46 19.55 19.33 19.44 253,795 +0.07(+0.37%)
Feb 22, 2013 19.48 19.52 19.30 19.36 127,458 +0.08(+0.42%)
Feb 21, 2013 19.36 19.44 19.20 19.28 308,484 -0.07(-0.38%)
Feb 20, 2013 19.35 19.51 19.32 19.36 277,519 +0.05(+0.25%)
Feb 19, 2013 18.96 19.36 18.94 19.31 312,473 +0.44(+2.31%)
Feb 15, 2013 18.62 18.93 18.55 18.87 241,175 +0.32(+1.74%)
Feb 14, 2013 18.45 18.58 18.31 18.55 123,268 +0.07(+0.39%)
Feb 13, 2013 18.12 18.59 17.98 18.48 232,612 +0.51(+2.83%)
Feb 12, 2013 17.91 18.11 17.81 17.97 130,213 +0.06(+0.36%)
Feb 11, 2013 17.85 17.99 17.45 17.91 187,912 +0.02(+0.13%)
Feb 08, 2013 17.50 18.03 17.45 17.88 240,200 +0.38(+2.15%)
Feb 07, 2013 17.91 17.92 17.13 17.50 276,071 -0.38(-2.11%)
Feb 06, 2013 17.90 18.02 17.65 17.88 149,234 +0.07(+0.41%)
Feb 04, 2013 18.61 18.76 17.67 17.81 248,218 -1.03(-5.45%)
Feb 01, 2013 18.78 18.85 18.64 18.84 121,591 +0.22(+1.16%)
Jan 31, 2013 18.44 18.73 18.32 18.62 210,558 +0.16(+0.87%)
Jan 30, 2013 18.59 19.22 18.37 18.46 307,722 -0.78(-4.05%)
Jan 29, 2013 19.41 19.41 19.13 19.24 172,492 -0.21(-1.07%)
Jan 28, 2013 19.39 19.52 19.27 19.45 229,610 +0.11(+0.58%)
Jan 25, 2013 19.57 19.57 19.29 19.33 262,723 -0.12(-0.62%)
Jan 24, 2013 19.59 19.74 19.31 19.45 245,060 -0.14(-0.74%)
Jan 23, 2013 19.41 19.64 19.41 19.60 280,619 +0.22(+1.16%)
Jan 22, 2013 19.25 19.42 19.10 19.37 214,436 +0.12(+0.62%)
Jan 18, 2013 19.38 19.43 19.01 19.25 150,909 -0.14(-0.74%)
Jan 17, 2013 19.21 19.61 19.14 19.40 229,323 +0.32(+1.68%)
Jan 16, 2013 19.11 19.25 19.01 19.08 197,633 -0.15(-0.79%)
Jan 15, 2013 18.93 19.29 18.90 19.23 214,644 +0.15(+0.80%)
Jan 14, 2013 19.01 19.09 18.85 19.08 176,145 +0.14(+0.72%)
Jan 11, 2013 18.68 18.99 18.68 18.94 136,625 +0.32(+1.72%)
Jan 10, 2013 18.97 19.03 18.49 18.62 217,418 -0.18(-0.98%)
Jan 09, 2013 18.60 18.98 18.60 18.80 191,576 +0.33(+1.78%)
Jan 08, 2013 19.09 19.17 18.45 18.48 293,198 -0.59(-3.11%)
Jan 07, 2013 18.62 19.21 18.61 19.07 314,660 +0.38(+2.02%)
Jan 04, 2013 18.48 18.90 18.44 18.69 257,957 +0.26(+1.44%)
Jan 03, 2013 18.18 18.45 18.13 18.43 232,882 +0.29(+1.59%)
Jan 02, 2013 17.84 18.20 17.73 18.14 391,379 +0.31(+1.76%)
Dec 31, 2012 17.48 18.01 17.33 17.83 292,531 +0.33(+1.88%)
Dec 28, 2012 17.49 17.95 17.49 17.50 185,653 -0.09(-0.50%)
Dec 27, 2012 17.33 17.63 17.19 17.59 168,656 +0.27(+1.58%)
Dec 26, 2012 17.11 17.50 17.07 17.31 286,965 +0.22(+1.27%)
Dec 24, 2012 16.85 17.13 16.79 17.10 142,920 +0.30(+1.77%)
Dec 21, 2012 16.57 16.91 16.57 16.80 529,376 +0.00(+0.00%)
Dec 20, 2012 16.57 16.89 16.48 16.80 204,574 +0.22(+1.36%)
Dec 19, 2012 16.84 16.87 16.54 16.57 159,232 -0.20(-1.20%)
Dec 18, 2012 16.57 16.82 16.54 16.77 157,557 +0.20(+1.21%)
Dec 17, 2012 16.68 16.77 16.37 16.57 210,123 +0.06(+0.39%)
Dec 14, 2012 16.33 16.67 16.33 16.51 123,881 +0.10(+0.59%)
Dec 13, 2012 16.41 16.68 16.30 16.41 109,494 -0.03(-0.20%)
Dec 12, 2012 16.28 16.65 16.28 16.45 171,232 +0.18(+1.08%)
Dec 11, 2012 16.25 16.33 16.07 16.27 296,876 +0.21(+1.30%)
Dec 10, 2012 15.84 16.19 15.77 16.06 286,007 +0.21(+1.32%)
Dec 07, 2012 15.87 16.00 15.76 15.85 102,627 +0.03(+0.20%)
Dec 06, 2012 15.88 15.89 15.58 15.82 128,648 -0.02(-0.15%)
Dec 05, 2012 15.88 16.04 15.27 15.84 273,428 -0.06(-0.40%)
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.