Skip to main content

Standard Motor Products (NY: SMP )

34.36 +1.00 (+3.00%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 10.95 11.22 10.85 10.86 73,116 -0.07(-0.66%)
Dec 28, 2006 10.98 11.09 10.92 10.93 145,268 -0.13(-1.18%)
Dec 27, 2006 10.98 11.38 10.97 11.06 111,055 +0.05(+0.46%)
Dec 26, 2006 10.81 11.05 10.81 11.01 99,604 +0.01(+0.13%)
Dec 22, 2006 11.06 11.18 11.00 11.00 115,193 -0.23(-2.07%)
Dec 21, 2006 10.81 11.24 10.77 11.23 159,063 +0.46(+4.24%)
Dec 20, 2006 10.38 10.84 10.36 10.77 149,544 +0.33(+3.19%)
Dec 19, 2006 10.15 10.51 10.12 10.44 161,685 +0.25(+2.42%)
Dec 18, 2006 10.21 10.26 10.10 10.19 162,788 -0.08(-0.78%)
Dec 15, 2006 10.25 10.29 10.17 10.27 145,682 +0.03(+0.28%)
Dec 14, 2006 10.04 10.26 10.02 10.24 220,592 +0.14(+1.36%)
Dec 13, 2006 10.24 10.24 10.10 10.10 76,289 -0.15(-1.48%)
Dec 12, 2006 10.08 10.26 10.04 10.26 218,523 +0.14(+1.43%)
Dec 11, 2006 10.17 10.17 10.09 10.11 102,639 -0.07(-0.64%)
Dec 08, 2006 10.18 10.29 10.14 10.18 255,771 +0.04(+0.43%)
Dec 07, 2006 10.25 10.30 10.11 10.13 56,838 -0.10(-0.99%)
Dec 06, 2006 10.22 10.25 10.09 10.24 75,324 +0.08(+0.78%)
Dec 05, 2006 10.28 10.28 10.09 10.16 96,845 -0.12(-1.20%)
Dec 04, 2006 10.02 10.32 10.00 10.28 244,872 +0.29(+2.90%)
Dec 01, 2006 9.887 10.12 9.677 9.989 90,775 +0.00(+0.00%)
Nov 30, 2006 9.568 9.989 9.561 9.989 180,171 +0.38(+3.92%)
Nov 29, 2006 9.387 9.735 9.373 9.612 106,088 +0.20(+2.08%)
Nov 28, 2006 9.641 9.641 9.358 9.416 64,839 -0.16(-1.67%)
Nov 27, 2006 9.641 9.684 9.467 9.575 81,118 -0.07(-0.68%)
Nov 24, 2006 9.757 9.757 9.547 9.641 41,524 -0.06(-0.60%)
Nov 22, 2006 9.923 10.00 9.641 9.699 107,192 -0.15(-1.55%)
Nov 21, 2006 9.684 9.880 9.661 9.851 216,177 +0.31(+3.27%)
Nov 20, 2006 9.677 9.836 9.445 9.539 115,607 -0.17(-1.72%)
Nov 17, 2006 9.351 9.742 9.271 9.706 193,139 +0.37(+3.96%)
Nov 16, 2006 9.097 9.336 9.083 9.336 142,371 +0.24(+2.63%)
Nov 15, 2006 9.039 9.148 8.916 9.097 104,709 +0.06(+0.64%)
Nov 14, 2006 8.749 9.039 8.713 9.039 101,260 +0.30(+3.40%)
Nov 13, 2006 8.952 8.952 8.662 8.742 96,155 -0.16(-1.79%)
Nov 10, 2006 8.517 8.923 8.495 8.901 95,190 +0.39(+4.60%)
Nov 09, 2006 8.880 8.880 8.474 8.510 184,309 -0.33(-3.77%)
Nov 08, 2006 8.720 9.061 8.698 8.843 161,133 +0.18(+2.09%)
Nov 07, 2006 8.546 8.727 8.430 8.662 131,886 +0.19(+2.22%)
Nov 06, 2006 7.611 8.561 7.611 8.474 161,409 +0.28(+3.45%)
Nov 03, 2006 7.988 8.336 7.988 8.191 174,377 +0.15(+1.89%)
Nov 02, 2006 8.068 8.118 7.916 8.039 206,520 -0.02(-0.27%)
Nov 01, 2006 8.068 8.278 8.010 8.061 369,585 +0.03(+0.36%)
Oct 31, 2006 7.945 8.213 7.829 8.032 368,481 +0.07(+0.91%)
Oct 30, 2006 9.402 9.402 6.924 7.959 1,078,958 -2.08(-20.72%)
Oct 27, 2006 9.967 10.24 9.938 10.04 142,233 -0.09(-0.93%)
Oct 26, 2006 9.974 10.26 9.967 10.13 264,186 +0.17(+1.67%)
Oct 25, 2006 9.706 9.967 9.695 9.967 226,800 +0.32(+3.31%)
Oct 24, 2006 9.452 9.670 9.329 9.648 138,646 +0.23(+2.46%)
Oct 23, 2006 9.242 9.452 9.228 9.416 102,639 +0.04(+0.46%)
Oct 20, 2006 9.402 9.423 9.177 9.373 130,506 -0.04(-0.46%)
Oct 19, 2006 9.655 9.655 9.213 9.416 185,413 -0.15(-1.59%)
Oct 18, 2006 9.380 9.776 9.242 9.568 292,054 +0.20(+2.17%)
Oct 17, 2006 9.228 9.373 9.191 9.365 270,256 +0.09(+1.02%)
Oct 16, 2006 9.257 9.293 9.170 9.271 154,511 +0.04(+0.47%)
Oct 13, 2006 9.220 9.264 9.133 9.228 168,582 +0.01(+0.08%)
Oct 12, 2006 8.952 9.249 8.829 9.220 132,990 +0.25(+2.75%)
Oct 11, 2006 9.061 9.075 8.713 8.974 79,738 -0.09(-0.96%)
Oct 10, 2006 9.242 9.380 8.894 9.061 185,965 -0.13(-1.42%)
Oct 09, 2006 8.597 9.242 8.517 9.191 374,827 +0.40(+4.53%)
Oct 06, 2006 8.807 8.901 8.771 8.793 127,195 -0.14(-1.54%)
Oct 05, 2006 8.814 8.945 8.800 8.930 105,398 +0.12(+1.40%)
Oct 04, 2006 8.880 8.880 8.771 8.807 98,087 -0.11(-1.22%)
Oct 03, 2006 8.843 8.916 8.698 8.916 226,800 +0.10(+1.15%)
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.