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

Standard Motor Products (NY: SMP )

31.73 -0.22 (-0.69%)
Official Closing Price Updated: 6:30 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 (%)
Nov 30, 2006 9.943 10.38 9.936 10.38 173,378 +0.39(+3.92%)
Nov 29, 2006 9.755 10.12 9.740 9.988 102,088 +0.20(+2.08%)
Nov 28, 2006 10.02 10.02 9.725 9.785 62,395 -0.17(-1.67%)
Nov 27, 2006 10.02 10.06 9.838 9.951 78,060 -0.07(-0.68%)
Nov 24, 2006 10.14 10.14 9.921 10.02 39,959 -0.06(-0.60%)
Nov 22, 2006 10.31 10.40 10.02 10.08 103,150 -0.16(-1.55%)
Nov 21, 2006 10.06 10.27 10.04 10.24 208,027 +0.32(+3.27%)
Nov 20, 2006 10.06 10.22 9.815 9.913 111,249 -0.17(-1.72%)
Nov 17, 2006 9.717 10.12 9.634 10.09 185,857 +0.38(+3.96%)
Nov 16, 2006 9.453 9.702 9.438 9.702 137,003 +0.25(+2.63%)
Nov 15, 2006 9.393 9.506 9.265 9.453 100,761 +0.06(+0.64%)
Nov 14, 2006 9.092 9.393 9.054 9.393 97,442 +0.31(+3.40%)
Nov 13, 2006 9.303 9.303 9.002 9.084 92,530 -0.17(-1.79%)
Nov 10, 2006 8.851 9.273 8.828 9.250 91,601 +0.41(+4.60%)
Nov 09, 2006 9.227 9.227 8.806 8.843 177,361 -0.35(-3.77%)
Nov 08, 2006 9.062 9.416 9.039 9.190 155,058 +0.19(+2.09%)
Nov 07, 2006 8.881 9.069 8.760 9.002 126,914 +0.20(+2.22%)
Nov 06, 2006 7.909 8.896 7.909 8.806 155,323 +0.29(+3.45%)
Nov 03, 2006 8.301 8.663 8.301 8.512 167,802 +0.16(+1.89%)
Nov 02, 2006 8.384 8.437 8.226 8.354 198,734 -0.02(-0.27%)
Nov 01, 2006 8.384 8.602 8.324 8.376 355,651 +0.03(+0.36%)
Oct 31, 2006 8.256 8.534 8.135 8.346 354,589 +0.08(+0.91%)
Oct 30, 2006 9.770 9.770 7.195 8.271 1,038,280 -2.16(-20.72%)
Oct 27, 2006 10.36 10.64 10.33 10.43 136,870 -0.10(-0.93%)
Oct 26, 2006 10.36 10.66 10.36 10.53 254,226 +0.17(+1.67%)
Oct 25, 2006 10.09 10.36 10.07 10.36 218,249 +0.33(+3.31%)
Oct 24, 2006 9.823 10.05 9.695 10.03 133,419 +0.24(+2.46%)
Oct 23, 2006 9.604 9.823 9.589 9.785 98,770 +0.05(+0.46%)
Oct 20, 2006 9.770 9.792 9.536 9.740 125,586 -0.05(-0.46%)
Oct 19, 2006 10.03 10.03 9.574 9.785 178,423 -0.16(-1.59%)
Oct 18, 2006 9.747 10.16 9.604 9.943 281,043 +0.21(+2.17%)
Oct 17, 2006 9.589 9.740 9.551 9.732 260,067 +0.10(+1.02%)
Oct 16, 2006 9.619 9.657 9.529 9.634 148,686 +0.05(+0.47%)
Oct 13, 2006 9.582 9.627 9.491 9.589 162,227 +0.01(+0.08%)
Oct 12, 2006 9.303 9.612 9.175 9.582 127,976 +0.26(+2.75%)
Oct 11, 2006 9.416 9.431 9.054 9.325 76,732 -0.09(-0.96%)
Oct 10, 2006 9.604 9.747 9.243 9.416 178,954 -0.14(-1.42%)
Oct 09, 2006 8.934 9.604 8.851 9.551 360,696 +0.41(+4.53%)
Oct 06, 2006 9.152 9.250 9.115 9.137 122,400 -0.14(-1.54%)
Oct 05, 2006 9.160 9.295 9.145 9.280 101,425 +0.13(+1.40%)
Oct 04, 2006 9.227 9.227 9.115 9.152 94,389 -0.11(-1.22%)
Oct 03, 2006 9.190 9.265 9.039 9.265 218,249 +0.11(+1.15%)
Oct 02, 2006 9.265 9.318 9.160 9.160 389,106 +0.13(+1.42%)
Sep 29, 2006 9.160 9.227 8.889 9.032 132,755 -0.19(-2.04%)
Sep 28, 2006 9.212 9.250 8.964 9.220 114,700 +0.01(+0.08%)
Sep 27, 2006 9.137 9.389 9.092 9.212 207,894 +0.02(+0.25%)
Sep 26, 2006 9.062 9.295 9.039 9.190 322,728 +0.15(+1.67%)
Sep 25, 2006 9.115 9.115 8.972 9.039 101,956 -0.09(-0.99%)
Sep 22, 2006 9.107 9.130 8.768 9.130 149,748 +0.02(+0.25%)
Sep 21, 2006 8.919 9.107 8.889 9.107 113,373 +0.10(+1.09%)
Sep 20, 2006 8.964 9.039 8.964 9.009 62,129 +0.02(+0.17%)
Sep 19, 2006 9.107 9.115 8.964 8.994 69,696 -0.12(-1.32%)
Sep 18, 2006 9.054 9.167 8.997 9.115 98,770 +0.04(+0.42%)
Sep 15, 2006 9.077 9.077 8.971 9.077 126,250 -0.02(-0.25%)
Sep 14, 2006 9.122 9.130 8.986 9.099 96,513 +0.02(+0.17%)
Sep 13, 2006 9.167 9.190 9.024 9.084 105,142 -0.08(-0.90%)
Sep 12, 2006 8.964 9.175 8.964 9.167 86,822 +0.17(+1.84%)
Sep 11, 2006 9.130 9.302 8.994 9.002 165,014 -0.12(-1.32%)
Sep 08, 2006 9.039 9.145 8.971 9.122 138,994 +0.08(+0.92%)
Sep 07, 2006 8.979 9.190 8.836 9.039 144,570 -0.02(-0.25%)
Sep 06, 2006 9.295 9.371 8.843 9.062 213,603 -0.23(-2.43%)
Sep 05, 2006 8.527 9.521 8.519 9.288 663,378 +0.86(+10.19%)
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.