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

Standard Motor Products (NY: SMP )

31.87 -0.08 (-0.25%)
Streaming Delayed Price Updated: 9:46 AM 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 (%)
Apr 28, 2006 6.095 6.162 6.012 6.012 63,184 -0.01(-0.13%)
Apr 27, 2006 5.831 6.057 5.831 6.019 59,069 +0.13(+2.17%)
Apr 26, 2006 5.831 5.982 5.816 5.891 185,305 +0.06(+1.03%)
Apr 25, 2006 5.944 5.944 5.778 5.831 101,944 -0.11(-1.78%)
Apr 24, 2006 6.223 6.223 5.801 5.936 99,157 -0.28(-4.48%)
Apr 21, 2006 6.351 6.351 6.004 6.215 110,971 -0.03(-0.48%)
Apr 20, 2006 6.049 6.471 6.034 6.245 80,175 +0.26(+4.28%)
Apr 19, 2006 5.831 5.989 5.816 5.989 108,050 +0.21(+3.65%)
Apr 18, 2006 5.869 5.951 5.778 5.778 115,351 -0.08(-1.29%)
Apr 17, 2006 5.944 5.989 5.786 5.854 52,034 -0.08(-1.27%)
Apr 13, 2006 5.951 6.012 5.914 5.929 98,228 -0.02(-0.38%)
Apr 12, 2006 5.786 5.974 5.725 5.951 86,679 +0.17(+3.00%)
Apr 11, 2006 5.929 5.929 5.778 5.778 84,290 -0.11(-1.92%)
Apr 10, 2006 5.944 6.057 5.876 5.891 106,192 -0.05(-0.76%)
Apr 07, 2006 5.959 6.095 5.936 5.936 119,731 -0.10(-1.62%)
Apr 06, 2006 6.140 6.155 5.914 6.034 125,041 -0.13(-2.08%)
Apr 05, 2006 6.208 6.208 6.125 6.162 63,449 -0.02(-0.37%)
Apr 04, 2006 6.177 6.456 6.102 6.185 142,563 +0.03(+0.49%)
Apr 03, 2006 6.690 6.690 5.989 6.155 126,103 -0.53(-8.00%)
Mar 31, 2006 6.501 6.690 6.441 6.690 137,519 +0.08(+1.14%)
Mar 30, 2006 6.923 6.968 6.524 6.614 71,016 -0.30(-4.36%)
Mar 29, 2006 6.622 6.961 6.479 6.916 109,510 +0.02(+0.22%)
Mar 28, 2006 7.119 7.353 6.788 6.901 64,777 -0.21(-2.97%)
Mar 27, 2006 7.360 7.473 6.976 7.112 77,520 -0.15(-2.07%)
Mar 24, 2006 7.142 7.262 7.066 7.262 31,724 +0.14(+1.90%)
Mar 23, 2006 7.157 7.157 6.938 7.127 38,760 +0.02(+0.32%)
Mar 22, 2006 7.074 7.119 6.742 7.104 104,334 +0.02(+0.32%)
Mar 21, 2006 7.292 7.292 7.029 7.081 115,617 -0.16(-2.19%)
Mar 20, 2006 7.518 7.526 7.089 7.240 112,298 -0.35(-4.66%)
Mar 17, 2006 7.699 7.729 7.436 7.594 204,287 -0.03(-0.40%)
Mar 16, 2006 7.496 7.760 7.458 7.624 49,644 +0.16(+2.12%)
Mar 15, 2006 7.488 7.646 7.451 7.466 50,308 -0.10(-1.29%)
Mar 14, 2006 7.157 7.586 7.157 7.564 69,157 +0.38(+5.24%)
Mar 13, 2006 7.420 7.451 6.968 7.187 92,520 -0.19(-2.55%)
Mar 10, 2006 7.496 7.571 7.262 7.375 64,777 -0.19(-2.49%)
Mar 09, 2006 7.571 7.699 7.496 7.564 69,954 -0.01(-0.10%)
Mar 08, 2006 7.797 7.857 7.496 7.571 44,202 -0.24(-3.09%)
Mar 07, 2006 7.722 7.910 7.662 7.812 70,883 -0.03(-0.38%)
Mar 06, 2006 7.872 7.880 7.722 7.842 74,732 +0.05(+0.58%)
Mar 03, 2006 7.888 7.903 7.707 7.797 56,547 -0.11(-1.33%)
Mar 02, 2006 8.196 8.204 7.903 7.903 83,892 -0.25(-3.05%)
Mar 01, 2006 8.053 8.287 7.986 8.151 48,583 +0.16(+1.98%)
Feb 28, 2006 8.332 8.362 7.948 7.993 83,493 -0.34(-4.07%)
Feb 27, 2006 7.827 8.332 7.775 8.332 115,351 +0.49(+6.24%)
Feb 24, 2006 7.872 7.963 7.782 7.842 50,839 -0.07(-0.86%)
Feb 23, 2006 7.910 7.970 7.857 7.910 65,441 -0.01(-0.10%)
Feb 22, 2006 7.835 7.918 7.760 7.918 30,663 +0.11(+1.45%)
Feb 21, 2006 7.880 7.888 7.586 7.805 60,529 +0.00(+0.00%)
Feb 17, 2006 7.767 7.865 7.646 7.805 56,016 +0.06(+0.78%)
Feb 16, 2006 7.609 7.744 7.526 7.744 31,724 +0.19(+2.49%)
Feb 15, 2006 7.594 7.684 7.518 7.556 83,759 -0.04(-0.50%)
Feb 14, 2006 7.541 7.760 7.481 7.594 66,503 +0.13(+1.72%)
Feb 13, 2006 7.639 7.692 7.383 7.466 64,644 -0.19(-2.46%)
Feb 10, 2006 7.654 7.684 7.571 7.654 44,069 -0.03(-0.39%)
Feb 09, 2006 7.669 7.752 7.631 7.684 34,247 +0.02(+0.29%)
Feb 08, 2006 7.571 7.790 7.571 7.662 213,977 +0.02(+0.20%)
Feb 07, 2006 7.646 8.227 7.541 7.646 103,006 -0.08(-0.98%)
Feb 06, 2006 7.383 7.790 7.089 7.722 95,440 +0.38(+5.13%)
Feb 03, 2006 7.677 7.684 7.307 7.345 186,633 -0.40(-5.16%)
Feb 02, 2006 8.129 8.129 7.646 7.744 100,219 -0.38(-4.73%)
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.