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

Standard Motor Products (NY: SMP )

31.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jan 31, 2006 7.939 8.090 7.646 7.932 90,273 -0.01(-0.09%)
Jan 30, 2006 8.022 8.105 7.834 7.939 46,066 -0.08(-1.03%)
Jan 27, 2006 7.631 8.022 7.631 8.022 79,387 +0.32(+4.11%)
Jan 26, 2006 7.616 7.706 7.578 7.706 118,417 +0.10(+1.29%)
Jan 25, 2006 7.570 7.608 7.540 7.608 79,520 +0.03(+0.40%)
Jan 24, 2006 7.510 7.578 7.435 7.578 76,467 +0.07(+0.90%)
Jan 23, 2006 7.533 7.533 7.480 7.510 60,801 +0.01(+0.10%)
Jan 20, 2006 7.518 7.533 7.390 7.503 103,549 +0.01(+0.10%)
Jan 19, 2006 7.510 7.533 7.435 7.495 123,993 -0.02(-0.30%)
Jan 18, 2006 7.307 7.533 7.307 7.518 131,427 +0.17(+2.36%)
Jan 17, 2006 7.570 7.570 7.239 7.344 61,067 -0.30(-3.94%)
Jan 13, 2006 7.661 7.721 7.555 7.646 37,171 -0.01(-0.10%)
Jan 12, 2006 7.759 7.759 7.510 7.653 82,042 -0.11(-1.45%)
Jan 11, 2006 8.022 8.098 7.721 7.766 100,230 -0.20(-2.46%)
Jan 10, 2006 7.947 7.977 7.796 7.962 49,517 -0.11(-1.31%)
Jan 09, 2006 7.962 8.301 7.962 8.067 100,495 +0.18(+2.29%)
Jan 06, 2006 7.495 7.909 7.382 7.887 74,343 +0.40(+5.33%)
Jan 05, 2006 7.563 7.638 7.457 7.487 133,020 -0.05(-0.60%)
Jan 04, 2006 7.382 7.585 7.179 7.533 172,847 +0.15(+2.04%)
Jan 03, 2006 7.028 7.390 6.930 7.382 85,361 +0.43(+6.18%)
Dec 30, 2005 7.051 7.051 6.930 6.953 60,801 +0.02(+0.33%)
Dec 29, 2005 6.938 6.975 6.923 6.930 58,014 -0.02(-0.22%)
Dec 28, 2005 6.900 6.945 6.855 6.945 51,641 +0.05(+0.77%)
Dec 27, 2005 6.930 6.968 6.892 6.892 40,357 -0.05(-0.76%)
Dec 23, 2005 6.968 6.968 6.923 6.945 22,302 -0.02(-0.32%)
Dec 22, 2005 7.111 7.111 6.968 6.968 46,995 -0.07(-0.96%)
Dec 21, 2005 6.892 7.148 6.892 7.035 90,008 +0.22(+3.20%)
Dec 20, 2005 6.742 6.817 6.742 6.817 229,401 +0.05(+0.78%)
Dec 19, 2005 6.719 6.764 6.689 6.764 73,280 +0.05(+0.79%)
Dec 16, 2005 6.659 6.772 6.553 6.712 162,625 +0.05(+0.79%)
Dec 15, 2005 6.802 6.802 6.403 6.659 80,980 -0.16(-2.32%)
Dec 14, 2005 6.983 6.990 6.787 6.817 35,180 -0.17(-2.37%)
Dec 13, 2005 7.013 7.043 6.930 6.983 29,604 +0.05(+0.65%)
Dec 12, 2005 6.885 6.975 6.870 6.938 37,437 +0.13(+1.88%)
Dec 09, 2005 6.516 6.870 6.471 6.810 33,056 +0.24(+3.67%)
Dec 08, 2005 6.666 6.719 6.471 6.568 42,747 -0.09(-1.36%)
Dec 07, 2005 6.779 6.779 6.621 6.659 43,543 -0.17(-2.43%)
Dec 06, 2005 7.005 7.051 6.817 6.825 68,103 -0.17(-2.37%)
Dec 05, 2005 6.606 7.051 6.568 6.990 184,530 +0.44(+6.67%)
Dec 02, 2005 6.787 6.832 6.546 6.553 54,827 -0.24(-3.55%)
Dec 01, 2005 6.704 6.817 6.674 6.794 122,665 +0.10(+1.46%)
Nov 30, 2005 6.712 6.794 6.674 6.697 43,942 -0.02(-0.22%)
Nov 29, 2005 6.847 6.847 6.704 6.712 72,749 -0.13(-1.87%)
Nov 28, 2005 7.081 7.081 6.817 6.840 43,411 -0.25(-3.51%)
Nov 25, 2005 7.081 7.141 7.081 7.088 7,168 +0.00(+0.00%)
Nov 23, 2005 7.020 7.194 6.968 7.088 51,509 +0.12(+1.73%)
Nov 22, 2005 6.930 7.081 6.862 6.968 44,738 +0.02(+0.33%)
Nov 21, 2005 6.930 6.975 6.659 6.945 64,784 +0.15(+2.22%)
Nov 18, 2005 6.742 6.802 6.652 6.794 93,990 +0.19(+2.85%)
Nov 17, 2005 6.365 6.606 6.222 6.606 255,952 +0.25(+3.91%)
Nov 16, 2005 6.606 6.606 6.297 6.358 131,295 -0.25(-3.76%)
Nov 15, 2005 6.794 6.877 6.568 6.606 65,713 -0.20(-2.99%)
Nov 14, 2005 7.141 7.148 6.742 6.810 82,972 -0.23(-3.32%)
Nov 11, 2005 6.629 7.156 6.629 7.043 76,201 +0.04(+0.54%)
Nov 10, 2005 6.877 7.005 6.697 7.005 110,850 +0.12(+1.75%)
Nov 09, 2005 6.568 6.930 6.531 6.885 159,837 +0.39(+6.03%)
Nov 08, 2005 6.440 6.584 6.365 6.493 87,751 -0.02(-0.23%)
Nov 07, 2005 7.051 7.051 6.252 6.508 133,419 +0.17(+2.73%)
Nov 04, 2005 6.388 6.433 6.177 6.335 160,766 -0.02(-0.36%)
Nov 03, 2005 6.591 6.591 6.312 6.358 130,233 -0.26(-3.98%)
Nov 02, 2005 6.245 6.666 6.207 6.621 227,675 +0.38(+6.03%)
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.