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

Standard Motor Products (NY: SMP )

31.65 -0.30 (-0.94%)
Streaming Delayed Price Updated: 2:38 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 (%)
Apr 28, 2006 6.094 6.162 6.011 6.011 63,191 -0.01(-0.13%)
Apr 27, 2006 5.830 6.056 5.830 6.019 59,076 +0.13(+2.17%)
Apr 26, 2006 5.830 5.981 5.815 5.891 185,326 +0.06(+1.03%)
Apr 25, 2006 5.943 5.943 5.778 5.830 101,956 -0.11(-1.78%)
Apr 24, 2006 6.222 6.222 5.800 5.936 99,168 -0.28(-4.48%)
Apr 21, 2006 6.350 6.350 6.004 6.214 110,983 -0.03(-0.48%)
Apr 20, 2006 6.049 6.471 6.034 6.245 80,184 +0.26(+4.28%)
Apr 19, 2006 5.830 5.988 5.815 5.988 108,062 +0.21(+3.65%)
Apr 18, 2006 5.868 5.951 5.778 5.778 115,364 -0.08(-1.29%)
Apr 17, 2006 5.943 5.988 5.785 5.853 52,040 -0.08(-1.27%)
Apr 13, 2006 5.951 6.011 5.913 5.928 98,239 -0.02(-0.38%)
Apr 12, 2006 5.785 5.973 5.725 5.951 86,689 +0.17(+3.00%)
Apr 11, 2006 5.928 5.928 5.778 5.778 84,299 -0.11(-1.92%)
Apr 10, 2006 5.943 6.056 5.875 5.891 106,204 -0.05(-0.76%)
Apr 07, 2006 5.958 6.094 5.936 5.936 119,745 -0.10(-1.62%)
Apr 06, 2006 6.139 6.154 5.913 6.034 125,055 -0.13(-2.08%)
Apr 05, 2006 6.207 6.207 6.124 6.162 63,457 -0.02(-0.37%)
Apr 04, 2006 6.177 6.455 6.101 6.184 142,579 +0.03(+0.49%)
Apr 03, 2006 6.689 6.689 5.988 6.154 126,117 -0.53(-8.00%)
Mar 31, 2006 6.501 6.689 6.440 6.689 137,534 +0.08(+1.14%)
Mar 30, 2006 6.923 6.968 6.523 6.614 71,024 -0.30(-4.36%)
Mar 29, 2006 6.621 6.960 6.478 6.915 109,523 +0.02(+0.22%)
Mar 28, 2006 7.118 7.352 6.787 6.900 64,784 -0.21(-2.97%)
Mar 27, 2006 7.359 7.472 6.975 7.111 77,529 -0.15(-2.07%)
Mar 24, 2006 7.141 7.261 7.066 7.261 31,728 +0.14(+1.90%)
Mar 23, 2006 7.156 7.156 6.938 7.126 38,764 +0.02(+0.32%)
Mar 22, 2006 7.073 7.118 6.742 7.103 104,345 +0.02(+0.32%)
Mar 21, 2006 7.292 7.292 7.028 7.081 115,629 -0.16(-2.19%)
Mar 20, 2006 7.518 7.525 7.088 7.239 112,311 -0.35(-4.66%)
Mar 17, 2006 7.698 7.729 7.435 7.593 204,310 -0.03(-0.40%)
Mar 16, 2006 7.495 7.759 7.457 7.623 49,650 +0.16(+2.12%)
Mar 15, 2006 7.487 7.646 7.450 7.465 50,314 -0.10(-1.29%)
Mar 14, 2006 7.156 7.585 7.156 7.563 69,165 +0.38(+5.24%)
Mar 13, 2006 7.420 7.450 6.968 7.186 92,530 -0.19(-2.55%)
Mar 10, 2006 7.495 7.570 7.261 7.374 64,784 -0.19(-2.49%)
Mar 09, 2006 7.570 7.698 7.495 7.563 69,962 -0.01(-0.10%)
Mar 08, 2006 7.796 7.857 7.495 7.570 44,207 -0.24(-3.09%)
Mar 07, 2006 7.721 7.909 7.661 7.811 70,891 -0.03(-0.38%)
Mar 06, 2006 7.872 7.879 7.721 7.841 74,741 +0.05(+0.58%)
Mar 03, 2006 7.887 7.902 7.706 7.796 56,553 -0.11(-1.33%)
Mar 02, 2006 8.196 8.203 7.902 7.902 83,901 -0.25(-3.05%)
Mar 01, 2006 8.052 8.286 7.985 8.150 48,588 +0.16(+1.98%)
Feb 28, 2006 8.331 8.361 7.947 7.992 83,503 -0.34(-4.07%)
Feb 27, 2006 7.826 8.331 7.774 8.331 115,364 +0.49(+6.24%)
Feb 24, 2006 7.872 7.962 7.781 7.841 50,845 -0.07(-0.86%)
Feb 23, 2006 7.909 7.970 7.857 7.909 65,448 -0.01(-0.10%)
Feb 22, 2006 7.834 7.917 7.759 7.917 30,666 +0.11(+1.45%)
Feb 21, 2006 7.879 7.887 7.585 7.804 60,536 +0.00(+0.00%)
Feb 17, 2006 7.766 7.864 7.646 7.804 56,022 +0.06(+0.78%)
Feb 16, 2006 7.608 7.744 7.525 7.744 31,728 +0.19(+2.49%)
Feb 15, 2006 7.593 7.683 7.518 7.555 83,768 -0.04(-0.50%)
Feb 14, 2006 7.540 7.759 7.480 7.593 66,510 +0.13(+1.72%)
Feb 13, 2006 7.638 7.691 7.382 7.465 64,651 -0.19(-2.46%)
Feb 10, 2006 7.653 7.683 7.570 7.653 44,074 -0.03(-0.39%)
Feb 09, 2006 7.668 7.751 7.631 7.683 34,250 +0.02(+0.29%)
Feb 08, 2006 7.570 7.789 7.570 7.661 214,001 +0.02(+0.20%)
Feb 07, 2006 7.646 8.226 7.540 7.646 103,018 -0.08(-0.98%)
Feb 06, 2006 7.382 7.789 7.088 7.721 95,451 +0.38(+5.13%)
Feb 03, 2006 7.676 7.683 7.307 7.344 186,654 -0.40(-5.16%)
Feb 02, 2006 8.128 8.128 7.646 7.744 100,230 -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.