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

Standard Motor Products (NY: SMP )

31.88 -0.07 (-0.22%)
Streaming Delayed Price Updated: 12:05 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 (%)
Aug 31, 2006 8.400 8.422 8.302 8.347 114,555 -0.02(-0.18%)
Aug 30, 2006 8.272 8.400 7.918 8.362 160,350 +0.17(+2.02%)
Aug 29, 2006 8.031 8.287 8.001 8.196 175,482 +0.31(+3.92%)
Aug 28, 2006 7.405 8.287 7.405 7.888 225,658 +0.56(+7.61%)
Aug 25, 2006 6.780 7.481 6.780 7.330 161,147 +0.50(+7.40%)
Aug 24, 2006 6.803 6.923 6.667 6.825 90,130 +0.02(+0.33%)
Aug 23, 2006 6.667 6.810 6.652 6.803 80,440 +0.14(+2.15%)
Aug 22, 2006 6.479 6.667 6.434 6.660 58,671 +0.22(+3.39%)
Aug 21, 2006 6.554 6.554 6.298 6.441 26,813 -0.06(-0.93%)
Aug 18, 2006 6.592 6.592 6.373 6.501 31,592 +0.02(+0.35%)
Aug 17, 2006 6.501 6.569 6.336 6.479 47,255 +0.05(+0.82%)
Aug 16, 2006 6.290 6.554 6.147 6.426 80,440 +0.16(+2.52%)
Aug 15, 2006 6.208 6.290 6.155 6.268 52,034 +0.08(+1.34%)
Aug 14, 2006 6.193 6.238 6.110 6.185 25,486 +0.01(+0.12%)
Aug 11, 2006 6.238 6.245 6.170 6.177 33,450 -0.08(-1.32%)
Aug 10, 2006 6.177 6.366 6.034 6.260 36,238 +0.08(+1.22%)
Aug 09, 2006 6.230 6.245 6.110 6.185 47,521 -0.07(-1.08%)
Aug 08, 2006 6.245 6.298 6.200 6.253 99,820 +0.04(+0.61%)
Aug 07, 2006 6.403 6.524 6.117 6.215 143,890 +0.28(+4.70%)
Aug 04, 2006 6.215 6.215 5.921 5.936 72,210 -0.17(-2.84%)
Aug 03, 2006 6.034 6.110 5.982 6.110 74,998 +0.08(+1.25%)
Aug 02, 2006 5.997 6.064 5.959 6.034 82,830 +0.11(+1.91%)
Aug 01, 2006 5.914 5.944 5.876 5.921 48,715 +0.05(+0.77%)
Jul 31, 2006 5.816 5.944 5.816 5.876 56,149 +0.08(+1.30%)
Jul 28, 2006 5.612 5.801 5.612 5.801 68,626 +0.16(+2.80%)
Jul 27, 2006 5.876 5.876 5.605 5.643 59,865 -0.12(-2.09%)
Jul 26, 2006 5.756 5.876 5.733 5.763 51,370 +0.12(+2.14%)
Jul 25, 2006 5.537 5.695 5.537 5.643 124,377 +0.07(+1.22%)
Jul 24, 2006 5.394 5.778 5.394 5.575 64,644 +0.19(+3.50%)
Jul 21, 2006 5.484 5.658 5.349 5.386 92,121 -0.08(-1.52%)
Jul 20, 2006 5.650 5.725 5.462 5.469 50,839 -0.13(-2.29%)
Jul 19, 2006 5.469 5.718 5.469 5.597 58,936 +0.13(+2.34%)
Jul 18, 2006 5.590 5.597 5.462 5.469 53,096 -0.15(-2.68%)
Jul 17, 2006 5.786 5.793 5.499 5.620 73,671 -0.18(-3.12%)
Jul 14, 2006 5.854 6.087 5.680 5.801 59,733 -0.07(-1.16%)
Jul 13, 2006 6.140 6.358 5.869 5.869 121,723 -0.28(-4.53%)
Jul 12, 2006 6.087 6.358 6.087 6.147 73,272 +0.05(+0.87%)
Jul 11, 2006 6.034 6.095 5.982 6.095 149,067 +0.05(+0.87%)
Jul 10, 2006 6.064 6.064 5.989 6.042 147,209 -0.02(-0.37%)
Jul 07, 2006 6.102 6.102 5.884 6.064 51,636 +0.01(+0.12%)
Jul 06, 2006 6.087 6.290 6.034 6.057 94,113 +0.03(+0.50%)
Jul 05, 2006 6.110 6.110 5.876 6.027 104,466 -0.13(-2.08%)
Jul 03, 2006 6.283 6.283 6.034 6.155 87,608 -0.13(-2.04%)
Jun 30, 2006 5.386 6.283 5.349 6.283 1,212,717 +0.90(+16.64%)
Jun 29, 2006 5.273 5.394 5.251 5.386 150,395 +0.12(+2.29%)
Jun 28, 2006 5.206 5.273 5.198 5.266 53,494 +0.07(+1.30%)
Jun 27, 2006 5.221 5.402 5.198 5.198 61,724 -0.02(-0.29%)
Jun 26, 2006 5.258 5.289 5.198 5.213 68,228 +0.00(+0.00%)
Jun 23, 2006 5.424 5.432 5.206 5.213 53,494 -0.16(-2.95%)
Jun 22, 2006 5.198 5.515 5.198 5.371 118,006 +0.17(+3.18%)
Jun 21, 2006 5.273 5.296 5.198 5.206 74,865 -0.06(-1.14%)
Jun 20, 2006 5.251 5.349 5.198 5.266 155,837 +0.02(+0.43%)
Jun 19, 2006 5.364 5.386 5.085 5.243 172,828 -0.12(-2.25%)
Jun 16, 2006 5.469 5.530 5.251 5.364 352,027 -0.10(-1.79%)
Jun 15, 2006 5.499 5.575 5.462 5.462 129,023 +0.06(+1.12%)
Jun 14, 2006 5.620 5.680 5.349 5.402 132,342 -0.05(-0.97%)
Jun 13, 2006 5.861 5.951 5.454 5.454 172,562 -0.44(-7.42%)
Jun 12, 2006 5.936 5.959 5.854 5.891 123,714 -0.05(-0.76%)
Jun 09, 2006 5.997 6.027 5.936 5.936 102,741 -0.03(-0.51%)
Jun 08, 2006 5.936 5.997 5.936 5.967 168,978 +0.03(+0.51%)
Jun 07, 2006 6.004 6.019 5.936 5.936 124,776 -0.03(-0.51%)
Jun 06, 2006 5.997 5.997 5.936 5.967 112,563 -0.01(-0.13%)
Jun 05, 2006 6.027 6.110 5.936 5.974 109,909 -0.13(-2.10%)
Jun 02, 2006 6.057 6.177 6.027 6.102 69,157 +0.08(+1.25%)
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.