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

Standard Motor Products (NY: SMP )

32.23 +0.06 (+0.19%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 3, 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 (%)
Sep 30, 2005 6.058 6.217 6.058 6.164 395,883 +0.11(+1.76%)
Sep 29, 2005 5.929 6.103 5.921 6.058 98,016 +0.11(+1.79%)
Sep 28, 2005 5.929 6.065 5.853 5.951 163,931 +0.06(+1.03%)
Sep 27, 2005 5.967 6.043 5.860 5.891 68,282 -0.09(-1.52%)
Sep 26, 2005 5.944 6.073 5.929 5.982 106,963 -0.02(-0.25%)
Sep 23, 2005 5.997 6.157 5.997 5.997 176,299 -0.13(-2.11%)
Sep 22, 2005 6.354 6.354 5.974 6.126 140,381 -0.22(-3.47%)
Sep 21, 2005 6.590 6.590 6.339 6.347 137,618 -0.28(-4.24%)
Sep 20, 2005 6.628 6.803 6.537 6.628 110,910 -0.05(-0.80%)
Sep 19, 2005 6.871 6.939 6.613 6.681 55,652 -0.17(-2.55%)
Sep 16, 2005 6.917 7.008 6.856 6.856 250,107 -0.02(-0.22%)
Sep 15, 2005 7.091 7.091 6.803 6.871 74,466 -0.24(-3.42%)
Sep 14, 2005 7.472 7.472 7.076 7.114 111,568 -0.33(-4.49%)
Sep 13, 2005 7.525 7.540 7.449 7.449 79,334 -0.07(-0.91%)
Sep 12, 2005 7.517 7.593 7.449 7.517 101,569 +0.00(+0.00%)
Sep 09, 2005 7.449 7.593 7.441 7.517 88,938 -0.01(-0.10%)
Sep 08, 2005 7.646 7.700 7.434 7.525 61,441 -0.20(-2.56%)
Sep 07, 2005 7.776 7.776 7.646 7.722 52,231 -0.03(-0.39%)
Sep 06, 2005 7.662 7.791 7.662 7.753 51,047 +0.09(+1.19%)
Sep 02, 2005 7.760 7.791 7.601 7.662 28,286 -0.10(-1.27%)
Sep 01, 2005 7.829 7.897 7.753 7.760 57,362 -0.11(-1.35%)
Aug 31, 2005 7.783 7.867 7.753 7.867 48,284 +0.09(+1.17%)
Aug 30, 2005 7.905 7.958 7.760 7.776 91,701 -0.13(-1.63%)
Aug 29, 2005 7.730 7.928 7.646 7.905 72,624 +0.17(+2.26%)
Aug 26, 2005 7.890 7.890 7.715 7.730 74,861 -0.16(-2.02%)
Aug 25, 2005 7.905 7.928 7.874 7.890 87,754 -0.01(-0.10%)
Aug 24, 2005 7.996 8.057 7.867 7.897 51,837 -0.09(-1.14%)
Aug 23, 2005 8.095 8.133 7.981 7.988 99,069 -0.05(-0.66%)
Aug 22, 2005 7.950 8.171 7.950 8.042 59,468 +0.08(+1.05%)
Aug 19, 2005 7.943 8.042 7.920 7.958 82,097 +0.05(+0.58%)
Aug 18, 2005 7.958 8.019 7.852 7.912 112,620 -0.11(-1.33%)
Aug 17, 2005 8.224 8.270 7.981 8.019 109,989 -0.24(-2.85%)
Aug 16, 2005 8.513 8.513 7.829 8.254 198,402 -0.28(-3.29%)
Aug 15, 2005 8.718 8.718 8.452 8.536 79,466 -0.17(-2.01%)
Aug 12, 2005 8.741 8.893 8.657 8.710 176,825 +0.01(+0.09%)
Aug 11, 2005 8.665 8.832 8.627 8.703 215,900 -0.04(-0.43%)
Aug 10, 2005 8.809 8.931 8.680 8.741 215,374 -0.05(-0.52%)
Aug 09, 2005 8.794 8.862 8.642 8.786 190,771 -0.01(-0.09%)
Aug 08, 2005 9.691 9.691 8.634 8.794 273,921 -0.90(-9.25%)
Aug 05, 2005 9.387 9.782 9.387 9.691 63,678 +0.33(+3.49%)
Aug 04, 2005 10.02 10.04 9.364 9.364 65,256 -0.64(-6.38%)
Aug 03, 2005 10.24 10.26 9.957 10.00 65,256 -0.31(-3.02%)
Aug 02, 2005 10.49 10.57 10.28 10.31 50,258 -0.17(-1.67%)
Aug 01, 2005 10.68 10.72 10.38 10.49 36,312 -0.15(-1.43%)
Jul 29, 2005 10.60 10.77 10.60 10.64 42,232 +0.00(+0.00%)
Jul 28, 2005 10.34 10.67 10.34 10.64 58,941 +0.34(+3.32%)
Jul 27, 2005 10.45 10.45 10.19 10.30 31,707 -0.08(-0.73%)
Jul 26, 2005 10.19 10.53 10.19 10.38 42,364 +0.17(+1.71%)
Jul 25, 2005 10.16 10.36 10.12 10.20 49,732 +0.05(+0.45%)
Jul 22, 2005 10.00 10.28 10.00 10.15 65,520 +0.14(+1.44%)
Jul 21, 2005 10.38 10.39 9.980 10.01 46,179 -0.33(-3.16%)
Jul 20, 2005 10.02 10.40 9.980 10.34 33,154 +0.36(+3.58%)
Jul 19, 2005 9.691 10.01 9.691 9.980 31,312 +0.17(+1.70%)
Jul 18, 2005 9.858 9.927 9.729 9.813 41,706 -0.05(-0.54%)
Jul 15, 2005 10.15 10.15 9.714 9.866 48,284 -0.29(-2.84%)
Jul 14, 2005 10.32 10.39 10.06 10.15 37,496 -0.11(-1.11%)
Jul 13, 2005 10.22 10.36 10.16 10.27 48,153 +0.06(+0.60%)
Jul 12, 2005 10.13 10.22 10.06 10.21 35,522 +0.07(+0.67%)
Jul 11, 2005 10.03 10.15 10.02 10.14 63,283 +0.09(+0.91%)
Jul 08, 2005 9.957 10.05 9.889 10.05 51,968 +0.04(+0.38%)
Jul 07, 2005 10.07 10.07 9.843 10.01 28,286 -0.14(-1.35%)
Jul 06, 2005 10.22 10.23 10.07 10.15 38,154 -0.06(-0.60%)
Jul 05, 2005 9.714 10.26 9.653 10.21 52,626 +0.49(+5.09%)
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.