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 (%)
Sep 30, 2005 6.004 6.162 6.004 6.109 399,461 +0.11(+1.76%)
Sep 29, 2005 5.875 6.049 5.868 6.004 98,902 +0.11(+1.79%)
Sep 28, 2005 5.875 6.011 5.800 5.898 165,413 +0.06(+1.03%)
Sep 27, 2005 5.913 5.988 5.808 5.838 68,900 -0.09(-1.52%)
Sep 26, 2005 5.891 6.019 5.875 5.928 107,930 -0.02(-0.25%)
Sep 23, 2005 5.943 6.101 5.943 5.943 177,892 -0.13(-2.11%)
Sep 22, 2005 6.297 6.297 5.921 6.071 141,650 -0.22(-3.47%)
Sep 21, 2005 6.531 6.531 6.282 6.290 138,862 -0.28(-4.24%)
Sep 20, 2005 6.568 6.742 6.478 6.568 111,912 -0.05(-0.80%)
Sep 19, 2005 6.810 6.877 6.553 6.621 56,155 -0.17(-2.55%)
Sep 16, 2005 6.855 6.945 6.794 6.794 252,368 -0.02(-0.22%)
Sep 15, 2005 7.028 7.028 6.742 6.810 75,139 -0.24(-3.42%)
Sep 14, 2005 7.405 7.405 7.013 7.051 112,576 -0.33(-4.49%)
Sep 13, 2005 7.457 7.472 7.382 7.382 80,051 -0.07(-0.91%)
Sep 12, 2005 7.450 7.525 7.382 7.450 102,487 +0.00(+0.00%)
Sep 09, 2005 7.382 7.525 7.374 7.450 89,742 -0.01(-0.10%)
Sep 08, 2005 7.578 7.631 7.367 7.457 61,996 -0.20(-2.56%)
Sep 07, 2005 7.706 7.706 7.578 7.653 52,703 -0.03(-0.39%)
Sep 06, 2005 7.593 7.721 7.593 7.683 51,509 +0.09(+1.19%)
Sep 02, 2005 7.691 7.721 7.533 7.593 28,542 -0.10(-1.27%)
Sep 01, 2005 7.759 7.826 7.683 7.691 57,881 -0.11(-1.35%)
Aug 31, 2005 7.713 7.796 7.683 7.796 48,721 +0.09(+1.17%)
Aug 30, 2005 7.834 7.887 7.691 7.706 92,530 -0.13(-1.63%)
Aug 29, 2005 7.661 7.857 7.578 7.834 73,280 +0.17(+2.26%)
Aug 26, 2005 7.819 7.819 7.646 7.661 75,537 -0.16(-2.02%)
Aug 25, 2005 7.834 7.857 7.804 7.819 88,547 -0.01(-0.10%)
Aug 24, 2005 7.924 7.985 7.796 7.826 52,305 -0.09(-1.14%)
Aug 23, 2005 8.022 8.060 7.909 7.917 99,964 -0.05(-0.66%)
Aug 22, 2005 7.879 8.098 7.879 7.970 60,005 +0.08(+1.05%)
Aug 19, 2005 7.872 7.970 7.849 7.887 82,839 +0.05(+0.58%)
Aug 18, 2005 7.887 7.947 7.781 7.841 113,638 -0.11(-1.33%)
Aug 17, 2005 8.150 8.196 7.909 7.947 110,983 -0.23(-2.85%)
Aug 16, 2005 8.437 8.437 7.759 8.180 200,195 -0.28(-3.29%)
Aug 15, 2005 8.640 8.640 8.376 8.459 80,184 -0.17(-2.01%)
Aug 12, 2005 8.663 8.813 8.580 8.632 178,423 +0.01(+0.09%)
Aug 11, 2005 8.587 8.753 8.550 8.625 217,851 -0.04(-0.43%)
Aug 10, 2005 8.730 8.851 8.602 8.663 217,320 -0.05(-0.52%)
Aug 09, 2005 8.715 8.783 8.565 8.708 192,495 -0.01(-0.09%)
Aug 08, 2005 9.604 9.604 8.557 8.715 276,396 -0.89(-9.25%)
Aug 05, 2005 9.303 9.695 9.303 9.604 64,253 +0.32(+3.49%)
Aug 04, 2005 9.928 9.951 9.280 9.280 65,846 -0.63(-6.38%)
Aug 03, 2005 10.15 10.17 9.868 9.913 65,846 -0.31(-3.02%)
Aug 02, 2005 10.40 10.48 10.18 10.22 50,712 -0.17(-1.67%)
Aug 01, 2005 10.58 10.62 10.28 10.40 36,640 -0.15(-1.43%)
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%)
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.