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

Standard Motor Products (NY: SMP )

32.50 -0.28 (-0.85%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 2, 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 29, 2005 6.978 7.024 6.864 6.902 128,789 -0.10(-1.41%)
Apr 28, 2005 7.176 7.176 6.993 7.001 69,722 -0.15(-2.13%)
Apr 27, 2005 7.298 7.298 7.153 7.153 39,202 -0.14(-1.88%)
Apr 26, 2005 7.541 7.541 7.267 7.290 65,118 -0.29(-3.81%)
Apr 25, 2005 7.602 7.602 7.427 7.579 41,044 +0.04(+0.50%)
Apr 22, 2005 7.640 7.693 7.503 7.541 61,039 -0.10(-1.29%)
Apr 21, 2005 7.678 7.754 7.624 7.640 48,147 +0.04(+0.50%)
Apr 20, 2005 7.632 7.670 7.602 7.602 121,290 -0.02(-0.20%)
Apr 19, 2005 7.609 7.731 7.602 7.617 51,042 -0.02(-0.30%)
Apr 18, 2005 7.602 7.700 7.602 7.640 104,057 +0.03(+0.40%)
Apr 15, 2005 7.716 7.746 7.564 7.609 42,096 -0.03(-0.40%)
Apr 14, 2005 7.700 7.708 7.510 7.640 63,013 -0.06(-0.79%)
Apr 13, 2005 7.982 7.997 7.693 7.700 38,807 -0.24(-3.06%)
Apr 12, 2005 8.134 8.141 7.716 7.944 108,398 -0.19(-2.34%)
Apr 11, 2005 8.248 8.309 8.134 8.134 79,851 -0.08(-0.93%)
Apr 08, 2005 8.271 8.286 8.210 8.210 44,859 -0.06(-0.74%)
Apr 07, 2005 8.499 8.499 8.232 8.271 14,865 -0.23(-2.68%)
Apr 06, 2005 8.537 8.666 8.499 8.499 31,835 +0.00(+0.00%)
Apr 05, 2005 8.628 8.681 8.400 8.499 58,277 -0.06(-0.71%)
Apr 04, 2005 8.111 8.567 8.096 8.559 56,041 +0.47(+5.83%)
Apr 01, 2005 8.932 8.932 7.769 8.088 85,377 -0.81(-9.06%)
Mar 31, 2005 8.848 8.894 8.772 8.894 111,161 +0.05(+0.52%)
Mar 30, 2005 8.810 8.970 8.780 8.848 44,859 +0.05(+0.52%)
Mar 29, 2005 8.833 8.970 8.757 8.803 126,158 -0.02(-0.26%)
Mar 28, 2005 8.932 8.947 8.818 8.825 42,228 -0.14(-1.53%)
Mar 24, 2005 8.901 9.015 8.886 8.962 31,703 +0.06(+0.68%)
Mar 23, 2005 8.818 9.008 8.818 8.901 42,622 +0.08(+0.95%)
Mar 22, 2005 8.894 8.932 8.780 8.818 70,774 -0.08(-0.94%)
Mar 21, 2005 8.985 8.985 8.825 8.901 55,909 -0.04(-0.43%)
Mar 18, 2005 9.008 9.008 8.476 8.939 252,447 +0.00(+0.00%)
Mar 17, 2005 8.863 8.993 8.848 8.939 33,151 +0.11(+1.29%)
Mar 16, 2005 8.818 8.924 8.818 8.825 31,309 +0.00(+0.00%)
Mar 15, 2005 8.970 9.046 8.818 8.825 24,468 -0.08(-0.85%)
Mar 14, 2005 8.848 9.046 8.848 8.901 40,649 +0.08(+0.86%)
Mar 11, 2005 8.749 8.848 8.742 8.825 57,224 +0.08(+0.87%)
Mar 10, 2005 8.742 8.803 8.742 8.749 44,727 +0.00(+0.00%)
Mar 09, 2005 8.742 8.803 8.666 8.749 74,458 +0.00(+0.00%)
Mar 08, 2005 8.787 8.848 8.711 8.749 40,386 +0.00(+0.00%)
Mar 07, 2005 8.734 8.871 8.704 8.749 29,467 +0.01(+0.09%)
Mar 04, 2005 8.704 8.818 8.666 8.742 41,175 +0.03(+0.35%)
Mar 03, 2005 8.841 8.841 8.673 8.711 149,968 -0.05(-0.61%)
Mar 02, 2005 8.787 8.917 8.765 8.765 24,205 -0.03(-0.35%)
Mar 01, 2005 8.787 8.803 8.689 8.795 168,780 +0.01(+0.09%)
Feb 28, 2005 8.590 8.818 8.590 8.787 79,194 +0.08(+0.96%)
Feb 25, 2005 8.818 8.818 8.643 8.704 173,253 -0.19(-2.14%)
Feb 24, 2005 8.894 8.962 8.803 8.894 54,199 -0.01(-0.09%)
Feb 23, 2005 9.122 9.152 8.894 8.901 32,098 -0.22(-2.42%)
Feb 22, 2005 9.304 9.304 9.107 9.122 60,250 -0.22(-2.36%)
Feb 18, 2005 9.403 9.426 9.236 9.342 41,044 -0.06(-0.65%)
Feb 17, 2005 9.669 9.677 9.388 9.403 51,568 -0.17(-1.83%)
Feb 16, 2005 9.578 9.669 9.540 9.578 63,276 +0.00(+0.00%)
Feb 15, 2005 9.548 9.669 9.540 9.578 59,856 +0.03(+0.32%)
Feb 14, 2005 9.487 9.654 9.487 9.548 64,723 +0.02(+0.24%)
Feb 11, 2005 9.502 9.715 9.350 9.525 80,246 -0.06(-0.63%)
Feb 10, 2005 9.829 9.852 9.555 9.586 45,385 -0.24(-2.47%)
Feb 09, 2005 9.958 9.958 9.806 9.829 78,273 -0.10(-1.00%)
Feb 08, 2005 10.00 10.00 9.882 9.928 32,361 -0.08(-0.76%)
Feb 07, 2005 9.821 10.00 9.821 10.00 43,412 +0.24(+2.49%)
Feb 04, 2005 9.654 9.776 9.654 9.760 128,394 +0.11(+1.10%)
Feb 03, 2005 9.768 9.806 9.464 9.654 65,381 -0.08(-0.78%)
Feb 02, 2005 9.730 9.814 9.684 9.730 48,937 +0.00(+0.00%)
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.