Skip to main content

Standard Motor Products (NY: SMP )

33.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 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 73,108 -0.07(-0.66%)
Dec 28, 2006 10.98 11.09 10.93 10.93 145,251 -0.13(-1.18%)
Dec 27, 2006 10.98 11.38 10.98 11.06 111,042 +0.05(+0.46%)
Dec 26, 2006 10.82 11.06 10.82 11.01 99,593 +0.01(+0.13%)
Dec 22, 2006 11.06 11.18 11.00 11.00 115,180 -0.23(-2.07%)
Dec 21, 2006 10.82 11.24 10.77 11.23 159,046 +0.46(+4.24%)
Dec 20, 2006 10.38 10.84 10.36 10.77 149,528 +0.33(+3.19%)
Dec 19, 2006 10.15 10.51 10.12 10.44 161,666 +0.25(+2.42%)
Dec 18, 2006 10.21 10.26 10.11 10.19 162,770 -0.08(-0.78%)
Dec 15, 2006 10.25 10.29 10.17 10.27 145,665 +0.03(+0.28%)
Dec 14, 2006 10.04 10.26 10.03 10.24 220,567 +0.14(+1.36%)
Dec 13, 2006 10.24 10.24 10.10 10.11 76,281 -0.15(-1.48%)
Dec 12, 2006 10.08 10.26 10.04 10.26 218,498 +0.14(+1.43%)
Dec 11, 2006 10.17 10.17 10.09 10.11 102,628 -0.07(-0.64%)
Dec 08, 2006 10.19 10.29 10.14 10.18 255,742 +0.04(+0.43%)
Dec 07, 2006 10.25 10.30 10.11 10.13 56,831 -0.10(-0.99%)
Dec 06, 2006 10.22 10.25 10.09 10.24 75,315 +0.08(+0.79%)
Dec 05, 2006 10.28 10.28 10.09 10.16 96,834 -0.12(-1.20%)
Dec 04, 2006 10.02 10.32 10.00 10.28 244,845 +0.29(+2.90%)
Dec 01, 2006 9.888 10.12 9.678 9.990 90,765 +0.00(+0.00%)
Nov 30, 2006 9.569 9.990 9.562 9.990 180,151 +0.38(+3.92%)
Nov 29, 2006 9.388 9.736 9.374 9.613 106,076 +0.20(+2.08%)
Nov 28, 2006 9.642 9.642 9.359 9.417 64,832 -0.16(-1.67%)
Nov 27, 2006 9.642 9.685 9.468 9.577 81,109 -0.07(-0.68%)
Nov 24, 2006 9.758 9.758 9.548 9.642 41,520 -0.06(-0.60%)
Nov 22, 2006 9.925 10.00 9.642 9.700 107,180 -0.15(-1.55%)
Nov 21, 2006 9.685 9.881 9.662 9.852 216,153 +0.31(+3.27%)
Nov 20, 2006 9.678 9.838 9.446 9.540 115,594 -0.17(-1.72%)
Nov 17, 2006 9.352 9.743 9.272 9.707 193,117 +0.37(+3.96%)
Nov 16, 2006 9.098 9.337 9.084 9.337 142,355 +0.24(+2.63%)
Nov 15, 2006 9.040 9.149 8.917 9.098 104,697 +0.06(+0.64%)
Nov 14, 2006 8.750 9.040 8.714 9.040 101,248 +0.30(+3.40%)
Nov 13, 2006 8.953 8.953 8.663 8.743 96,144 -0.16(-1.79%)
Nov 10, 2006 8.518 8.924 8.496 8.902 95,179 +0.39(+4.60%)
Nov 09, 2006 8.881 8.881 8.475 8.511 184,289 -0.33(-3.77%)
Nov 08, 2006 8.721 9.062 8.699 8.844 161,115 +0.18(+2.09%)
Nov 07, 2006 8.547 8.728 8.431 8.663 131,871 +0.19(+2.22%)
Nov 06, 2006 7.612 8.562 7.612 8.475 161,391 +0.28(+3.45%)
Nov 03, 2006 7.989 8.337 7.989 8.192 174,357 +0.15(+1.89%)
Nov 02, 2006 8.069 8.119 7.916 8.040 206,497 -0.02(-0.27%)
Nov 01, 2006 8.069 8.279 8.011 8.061 369,544 +0.03(+0.36%)
Oct 31, 2006 7.945 8.214 7.829 8.032 368,440 +0.07(+0.91%)
Oct 30, 2006 9.403 9.403 6.925 7.960 1,078,837 -2.08(-20.72%)
Oct 27, 2006 9.968 10.24 9.939 10.04 142,217 -0.09(-0.93%)
Oct 26, 2006 9.975 10.26 9.968 10.13 264,157 +0.17(+1.67%)
Oct 25, 2006 9.707 9.968 9.696 9.968 226,775 +0.32(+3.31%)
Oct 24, 2006 9.453 9.671 9.330 9.649 138,630 +0.23(+2.46%)
Oct 23, 2006 9.243 9.453 9.229 9.417 102,628 +0.04(+0.46%)
Oct 20, 2006 9.403 9.424 9.178 9.374 130,492 -0.04(-0.46%)
Oct 19, 2006 9.656 9.656 9.214 9.417 185,392 -0.15(-1.59%)
Oct 18, 2006 9.381 9.777 9.243 9.569 292,021 +0.20(+2.17%)
Oct 17, 2006 9.229 9.374 9.192 9.366 270,226 +0.09(+1.02%)
Oct 16, 2006 9.258 9.294 9.171 9.272 154,494 +0.04(+0.47%)
Oct 13, 2006 9.221 9.265 9.134 9.229 168,564 +0.01(+0.08%)
Oct 12, 2006 8.953 9.250 8.830 9.221 132,975 +0.25(+2.75%)
Oct 11, 2006 9.062 9.076 8.714 8.975 79,729 -0.09(-0.96%)
Oct 10, 2006 9.243 9.381 8.895 9.062 185,944 -0.13(-1.42%)
Oct 09, 2006 8.598 9.243 8.518 9.192 374,785 +0.40(+4.53%)
Oct 06, 2006 8.808 8.902 8.772 8.794 127,181 -0.14(-1.54%)
Oct 05, 2006 8.815 8.946 8.801 8.931 105,386 +0.12(+1.40%)
Oct 04, 2006 8.881 8.881 8.772 8.808 98,076 -0.11(-1.22%)
Oct 03, 2006 8.844 8.917 8.699 8.917 226,775 +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.