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

Standard Motor Products (NY: SMP )

32.25 -0.03 (-0.09%)
Streaming Delayed Price Updated: 3:11 PM EDT, Apr 30, 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 6.150 6.218 6.066 6.066 62,618 -0.01(-0.13%)
Apr 27, 2006 5.884 6.112 5.884 6.074 58,540 +0.13(+2.17%)
Apr 26, 2006 5.884 6.036 5.868 5.944 183,646 +0.06(+1.03%)
Apr 25, 2006 5.998 5.998 5.830 5.884 101,031 -0.11(-1.78%)
Apr 24, 2006 6.279 6.279 5.853 5.990 98,269 -0.28(-4.48%)
Apr 21, 2006 6.408 6.408 6.058 6.271 109,977 -0.03(-0.48%)
Apr 20, 2006 6.104 6.530 6.089 6.302 79,457 +0.26(+4.28%)
Apr 19, 2006 5.884 6.043 5.868 6.043 107,083 +0.21(+3.65%)
Apr 18, 2006 5.922 6.005 5.830 5.830 114,318 -0.08(-1.29%)
Apr 17, 2006 5.998 6.043 5.838 5.906 51,568 -0.08(-1.27%)
Apr 13, 2006 6.005 6.066 5.967 5.982 97,348 -0.02(-0.38%)
Apr 12, 2006 5.838 6.028 5.777 6.005 85,903 +0.17(+3.00%)
Apr 11, 2006 5.982 5.982 5.830 5.830 83,535 -0.11(-1.92%)
Apr 10, 2006 5.998 6.112 5.929 5.944 105,241 -0.05(-0.76%)
Apr 07, 2006 6.013 6.150 5.990 5.990 118,659 -0.10(-1.62%)
Apr 06, 2006 6.195 6.210 5.967 6.089 123,921 -0.13(-2.08%)
Apr 05, 2006 6.264 6.264 6.180 6.218 62,881 -0.02(-0.37%)
Apr 04, 2006 6.233 6.515 6.157 6.241 141,286 +0.03(+0.49%)
Apr 03, 2006 6.750 6.750 6.043 6.210 124,974 -0.54(-8.00%)
Mar 31, 2006 6.560 6.750 6.499 6.750 136,287 +0.08(+1.14%)
Mar 30, 2006 6.986 7.031 6.583 6.674 70,380 -0.30(-4.36%)
Mar 29, 2006 6.682 7.024 6.537 6.978 108,530 +0.02(+0.22%)
Mar 28, 2006 7.183 7.419 6.849 6.963 64,197 -0.21(-2.97%)
Mar 27, 2006 7.427 7.541 7.039 7.176 76,826 -0.15(-2.07%)
Mar 24, 2006 7.206 7.328 7.130 7.328 31,440 +0.14(+1.90%)
Mar 23, 2006 7.221 7.221 7.001 7.191 38,413 +0.02(+0.32%)
Mar 22, 2006 7.138 7.183 6.803 7.168 103,399 +0.02(+0.32%)
Mar 21, 2006 7.358 7.358 7.092 7.145 114,581 -0.16(-2.19%)
Mar 20, 2006 7.586 7.594 7.153 7.305 111,292 -0.36(-4.66%)
Mar 17, 2006 7.769 7.799 7.503 7.662 202,458 -0.03(-0.40%)
Mar 16, 2006 7.564 7.830 7.526 7.693 49,200 +0.16(+2.12%)
Mar 15, 2006 7.556 7.716 7.518 7.533 49,858 -0.10(-1.29%)
Mar 14, 2006 7.221 7.655 7.221 7.632 68,538 +0.38(+5.24%)
Mar 13, 2006 7.488 7.518 7.031 7.252 91,691 -0.19(-2.55%)
Mar 10, 2006 7.564 7.640 7.328 7.442 64,197 -0.19(-2.49%)
Mar 09, 2006 7.640 7.769 7.564 7.632 69,327 -0.01(-0.10%)
Mar 08, 2006 7.868 7.928 7.564 7.640 43,806 -0.24(-3.09%)
Mar 07, 2006 7.792 7.982 7.731 7.883 70,248 -0.03(-0.38%)
Mar 06, 2006 7.944 7.951 7.792 7.913 74,063 +0.05(+0.58%)
Mar 03, 2006 7.959 7.974 7.776 7.868 56,041 -0.11(-1.33%)
Mar 02, 2006 8.271 8.278 7.974 7.974 83,140 -0.25(-3.05%)
Mar 01, 2006 8.126 8.362 8.058 8.225 48,147 +0.16(+1.98%)
Feb 28, 2006 8.407 8.438 8.020 8.065 82,746 -0.34(-4.07%)
Feb 27, 2006 7.898 8.407 7.845 8.407 114,318 +0.49(+6.24%)
Feb 24, 2006 7.944 8.035 7.852 7.913 50,384 -0.07(-0.86%)
Feb 23, 2006 7.982 8.042 7.928 7.982 64,854 -0.01(-0.10%)
Feb 22, 2006 7.906 7.989 7.830 7.989 30,388 +0.11(+1.45%)
Feb 21, 2006 7.951 7.959 7.655 7.875 59,987 +0.00(+0.00%)
Feb 17, 2006 7.837 7.936 7.716 7.875 55,514 +0.06(+0.78%)
Feb 16, 2006 7.678 7.814 7.594 7.814 31,440 +0.19(+2.49%)
Feb 15, 2006 7.662 7.754 7.586 7.624 83,009 -0.04(-0.50%)
Feb 14, 2006 7.609 7.830 7.548 7.662 65,907 +0.13(+1.72%)
Feb 13, 2006 7.708 7.761 7.450 7.533 64,065 -0.19(-2.46%)
Feb 10, 2006 7.723 7.754 7.640 7.723 43,675 -0.03(-0.39%)
Feb 09, 2006 7.738 7.822 7.700 7.754 33,940 +0.02(+0.30%)
Feb 08, 2006 7.640 7.860 7.640 7.731 212,061 +0.02(+0.20%)
Feb 07, 2006 7.716 8.301 7.609 7.716 102,084 -0.08(-0.98%)
Feb 06, 2006 7.450 7.860 7.153 7.792 94,585 +0.38(+5.13%)
Feb 03, 2006 7.746 7.754 7.374 7.412 184,961 -0.40(-5.16%)
Feb 02, 2006 8.202 8.202 7.716 7.814 99,321 -0.39(-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.