Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Standard Motor Products (NY: SMP )

31.67 -0.28 (-0.88%)
Streaming Delayed Price Updated: 3:10 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 (%)
Jul 29, 2005 10.51 10.67 10.51 10.55 42,614 +0.00(+0.00%)
Jul 28, 2005 10.24 10.58 10.24 10.55 59,474 +0.34(+3.32%)
Jul 27, 2005 10.36 10.36 10.10 10.21 31,994 -0.08(-0.73%)
Jul 26, 2005 10.09 10.43 10.09 10.28 42,747 +0.17(+1.71%)
Jul 25, 2005 10.07 10.27 10.03 10.11 50,181 +0.05(+0.45%)
Jul 22, 2005 9.913 10.19 9.913 10.06 66,112 +0.14(+1.44%)
Jul 21, 2005 10.28 10.30 9.890 9.921 46,597 -0.32(-3.16%)
Jul 20, 2005 9.928 10.30 9.890 10.24 33,454 +0.35(+3.58%)
Jul 19, 2005 9.604 9.921 9.604 9.890 31,595 +0.17(+1.70%)
Jul 18, 2005 9.770 9.838 9.642 9.725 42,083 -0.05(-0.54%)
Jul 15, 2005 10.06 10.06 9.627 9.777 48,721 -0.29(-2.84%)
Jul 14, 2005 10.23 10.30 9.973 10.06 37,835 -0.11(-1.11%)
Jul 13, 2005 10.12 10.27 10.07 10.18 48,588 +0.06(+0.60%)
Jul 12, 2005 10.04 10.12 9.966 10.12 35,843 +0.07(+0.67%)
Jul 11, 2005 9.943 10.06 9.928 10.05 63,855 +0.09(+0.91%)
Jul 08, 2005 9.868 9.958 9.800 9.958 52,438 +0.04(+0.38%)
Jul 07, 2005 9.981 9.981 9.755 9.921 28,542 -0.14(-1.35%)
Jul 06, 2005 10.12 10.14 9.981 10.06 38,499 -0.06(-0.60%)
Jul 05, 2005 9.627 10.17 9.566 10.12 53,102 +0.49(+5.09%)
Jul 01, 2005 9.943 9.943 9.551 9.627 59,341 -0.32(-3.18%)
Jun 30, 2005 10.15 10.15 9.921 9.943 32,126 -0.26(-2.51%)
Jun 29, 2005 10.21 10.24 9.973 10.20 47,260 -0.02(-0.22%)
Jun 28, 2005 9.868 10.24 9.845 10.22 84,432 +0.39(+3.98%)
Jun 27, 2005 9.642 9.951 9.529 9.830 97,973 +0.25(+2.59%)
Jun 24, 2005 9.566 9.597 9.348 9.582 189,309 +0.00(+0.00%)
Jun 23, 2005 9.732 9.808 9.574 9.582 58,810 -0.14(-1.47%)
Jun 22, 2005 9.717 9.755 9.604 9.725 60,934 +0.05(+0.47%)
Jun 21, 2005 9.566 9.740 9.566 9.679 44,738 +0.11(+1.10%)
Jun 20, 2005 9.491 9.649 9.416 9.574 70,758 +0.10(+1.03%)
Jun 17, 2005 9.747 9.755 9.476 9.476 86,025 -0.14(-1.49%)
Jun 16, 2005 9.717 9.755 9.566 9.619 80,980 +0.00(+0.00%)
Jun 15, 2005 9.416 9.619 9.416 9.619 42,216 +0.26(+2.82%)
Jun 14, 2005 9.160 9.401 9.160 9.356 55,359 +0.20(+2.22%)
Jun 13, 2005 9.099 9.280 9.099 9.152 42,747 +0.05(+0.58%)
Jun 10, 2005 9.002 9.205 9.002 9.099 49,650 +0.15(+1.68%)
Jun 09, 2005 8.813 8.994 8.791 8.949 48,455 +0.16(+1.80%)
Jun 08, 2005 8.866 8.971 8.745 8.791 169,528 -0.07(-0.77%)
Jun 07, 2005 8.858 8.964 8.851 8.858 94,920 +0.00(+0.00%)
Jun 06, 2005 8.670 8.911 8.670 8.858 90,273 +0.20(+2.26%)
Jun 03, 2005 8.557 8.678 8.557 8.663 64,519 +0.17(+1.95%)
Jun 02, 2005 8.572 8.572 8.437 8.497 69,563 -0.05(-0.53%)
Jun 01, 2005 8.512 8.587 8.444 8.542 70,758 +0.05(+0.62%)
May 31, 2005 8.437 8.572 8.391 8.489 55,890 +0.08(+0.99%)
May 27, 2005 8.376 8.482 8.339 8.406 43,809 +0.12(+1.45%)
May 26, 2005 8.150 8.384 8.150 8.286 69,696 +0.19(+2.33%)
May 25, 2005 8.128 8.248 8.098 8.098 69,962 -0.01(-0.09%)
May 24, 2005 8.067 8.135 8.015 8.105 48,190 +0.05(+0.56%)
May 23, 2005 8.120 8.135 7.985 8.060 86,689 -0.05(-0.56%)
May 20, 2005 7.909 8.113 7.909 8.105 108,328 +0.19(+2.38%)
May 19, 2005 7.985 7.985 7.909 7.917 86,556 -0.05(-0.66%)
May 18, 2005 7.909 8.022 7.841 7.970 87,884 +0.14(+1.73%)
May 17, 2005 7.608 7.872 7.593 7.834 52,969 +0.30(+4.00%)
May 16, 2005 7.540 7.721 7.533 7.533 57,483 -0.01(-0.10%)
May 13, 2005 7.548 7.646 7.533 7.540 123,064 +0.01(+0.10%)
May 12, 2005 7.691 7.744 7.533 7.533 84,830 -0.15(-1.96%)
May 11, 2005 7.337 7.751 7.337 7.683 154,660 +0.42(+5.81%)
May 10, 2005 7.156 7.503 7.156 7.261 139,127 +0.11(+1.47%)
May 09, 2005 7.194 7.261 7.133 7.156 72,086 +0.11(+1.50%)
May 06, 2005 7.005 7.096 6.930 7.051 111,912 +0.05(+0.65%)
May 05, 2005 7.005 7.081 6.892 7.005 110,850 +0.01(+0.11%)
May 04, 2005 6.968 7.013 6.636 6.998 180,945 +0.26(+3.80%)
May 03, 2005 7.058 7.058 6.704 6.742 146,694 -0.24(-3.45%)
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.