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 +0.23 (+0.73%)
Official Closing 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 (%)
Aug 31, 2005 7.713 7.796 7.683 7.796 48,721 +0.09(+1.17%)
Aug 30, 2005 7.834 7.887 7.691 7.706 92,530 -0.13(-1.63%)
Aug 29, 2005 7.661 7.857 7.578 7.834 73,280 +0.17(+2.26%)
Aug 26, 2005 7.819 7.819 7.646 7.661 75,537 -0.16(-2.02%)
Aug 25, 2005 7.834 7.857 7.804 7.819 88,547 -0.01(-0.10%)
Aug 24, 2005 7.924 7.985 7.796 7.826 52,305 -0.09(-1.14%)
Aug 23, 2005 8.022 8.060 7.909 7.917 99,964 -0.05(-0.66%)
Aug 22, 2005 7.879 8.098 7.879 7.970 60,005 +0.08(+1.05%)
Aug 19, 2005 7.872 7.970 7.849 7.887 82,839 +0.05(+0.58%)
Aug 18, 2005 7.887 7.947 7.781 7.841 113,638 -0.11(-1.33%)
Aug 17, 2005 8.150 8.196 7.909 7.947 110,983 -0.23(-2.85%)
Aug 16, 2005 8.437 8.437 7.759 8.180 200,195 -0.28(-3.29%)
Aug 15, 2005 8.640 8.640 8.376 8.459 80,184 -0.17(-2.01%)
Aug 12, 2005 8.663 8.813 8.580 8.632 178,423 +0.01(+0.09%)
Aug 11, 2005 8.587 8.753 8.550 8.625 217,851 -0.04(-0.43%)
Aug 10, 2005 8.730 8.851 8.602 8.663 217,320 -0.05(-0.52%)
Aug 09, 2005 8.715 8.783 8.565 8.708 192,495 -0.01(-0.09%)
Aug 08, 2005 9.604 9.604 8.557 8.715 276,396 -0.89(-9.25%)
Aug 05, 2005 9.303 9.695 9.303 9.604 64,253 +0.32(+3.49%)
Aug 04, 2005 9.928 9.951 9.280 9.280 65,846 -0.63(-6.38%)
Aug 03, 2005 10.15 10.17 9.868 9.913 65,846 -0.31(-3.02%)
Aug 02, 2005 10.40 10.48 10.18 10.22 50,712 -0.17(-1.67%)
Aug 01, 2005 10.58 10.62 10.28 10.40 36,640 -0.15(-1.43%)
Jul 29, 2005 10.51 10.67 10.51 10.55 42,614 +0.00(+0.00%)
Jul 28, 2005 10.24 10.58 10.24 10.55 59,474 +0.34(+3.32%)
Jul 27, 2005 10.36 10.36 10.10 10.21 31,994 -0.08(-0.73%)
Jul 26, 2005 10.09 10.43 10.09 10.28 42,747 +0.17(+1.71%)
Jul 25, 2005 10.07 10.27 10.03 10.11 50,181 +0.05(+0.45%)
Jul 22, 2005 9.913 10.19 9.913 10.06 66,112 +0.14(+1.44%)
Jul 21, 2005 10.28 10.30 9.890 9.921 46,597 -0.32(-3.16%)
Jul 20, 2005 9.928 10.30 9.890 10.24 33,454 +0.35(+3.58%)
Jul 19, 2005 9.604 9.921 9.604 9.890 31,595 +0.17(+1.70%)
Jul 18, 2005 9.770 9.838 9.642 9.725 42,083 -0.05(-0.54%)
Jul 15, 2005 10.06 10.06 9.627 9.777 48,721 -0.29(-2.84%)
Jul 14, 2005 10.23 10.30 9.973 10.06 37,835 -0.11(-1.11%)
Jul 13, 2005 10.12 10.27 10.07 10.18 48,588 +0.06(+0.60%)
Jul 12, 2005 10.04 10.12 9.966 10.12 35,843 +0.07(+0.67%)
Jul 11, 2005 9.943 10.06 9.928 10.05 63,855 +0.09(+0.91%)
Jul 08, 2005 9.868 9.958 9.800 9.958 52,438 +0.04(+0.38%)
Jul 07, 2005 9.981 9.981 9.755 9.921 28,542 -0.14(-1.35%)
Jul 06, 2005 10.12 10.14 9.981 10.06 38,499 -0.06(-0.60%)
Jul 05, 2005 9.627 10.17 9.566 10.12 53,102 +0.49(+5.09%)
Jul 01, 2005 9.943 9.943 9.551 9.627 59,341 -0.32(-3.18%)
Jun 30, 2005 10.15 10.15 9.921 9.943 32,126 -0.26(-2.51%)
Jun 29, 2005 10.21 10.24 9.973 10.20 47,260 -0.02(-0.22%)
Jun 28, 2005 9.868 10.24 9.845 10.22 84,432 +0.39(+3.98%)
Jun 27, 2005 9.642 9.951 9.529 9.830 97,973 +0.25(+2.59%)
Jun 24, 2005 9.566 9.597 9.348 9.582 189,309 +0.00(+0.00%)
Jun 23, 2005 9.732 9.808 9.574 9.582 58,810 -0.14(-1.47%)
Jun 22, 2005 9.717 9.755 9.604 9.725 60,934 +0.05(+0.47%)
Jun 21, 2005 9.566 9.740 9.566 9.679 44,738 +0.11(+1.10%)
Jun 20, 2005 9.491 9.649 9.416 9.574 70,758 +0.10(+1.03%)
Jun 17, 2005 9.747 9.755 9.476 9.476 86,025 -0.14(-1.49%)
Jun 16, 2005 9.717 9.755 9.566 9.619 80,980 +0.00(+0.00%)
Jun 15, 2005 9.416 9.619 9.416 9.619 42,216 +0.26(+2.82%)
Jun 14, 2005 9.160 9.401 9.160 9.356 55,359 +0.20(+2.22%)
Jun 13, 2005 9.099 9.280 9.099 9.152 42,747 +0.05(+0.58%)
Jun 10, 2005 9.002 9.205 9.002 9.099 49,650 +0.15(+1.68%)
Jun 09, 2005 8.813 8.994 8.791 8.949 48,455 +0.16(+1.80%)
Jun 08, 2005 8.866 8.971 8.745 8.791 169,528 -0.07(-0.77%)
Jun 07, 2005 8.858 8.964 8.851 8.858 94,920 +0.00(+0.00%)
Jun 06, 2005 8.670 8.911 8.670 8.858 90,273 +0.20(+2.26%)
Jun 03, 2005 8.557 8.678 8.557 8.663 64,519 +0.17(+1.95%)
Jun 02, 2005 8.572 8.572 8.437 8.497 69,563 -0.05(-0.53%)
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.