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 UNCHANGED
Streaming Delayed 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 (%)
Oct 31, 2005 6.237 6.478 6.222 6.297 159,837 +0.14(+2.20%)
Oct 28, 2005 6.064 6.222 6.004 6.162 49,650 +0.13(+2.12%)
Oct 27, 2005 6.041 6.117 5.936 6.034 71,555 -0.03(-0.50%)
Oct 26, 2005 6.252 6.252 6.041 6.064 50,579 -0.19(-3.01%)
Oct 25, 2005 6.410 6.410 6.139 6.252 62,129 -0.15(-2.35%)
Oct 24, 2005 6.169 6.433 6.139 6.403 86,291 +0.23(+3.79%)
Oct 21, 2005 6.154 6.260 6.034 6.169 59,739 +0.02(+0.24%)
Oct 20, 2005 6.214 6.290 6.071 6.154 149,349 -0.11(-1.80%)
Oct 19, 2005 6.252 6.267 6.026 6.267 134,082 +0.00(+0.00%)
Oct 18, 2005 6.440 6.440 6.214 6.267 245,066 -0.17(-2.58%)
Oct 17, 2005 6.591 6.614 6.297 6.433 200,858 -0.01(-0.12%)
Oct 14, 2005 6.742 6.749 6.410 6.440 120,276 -0.30(-4.47%)
Oct 13, 2005 6.214 6.779 6.109 6.742 213,337 +0.54(+8.75%)
Oct 12, 2005 6.365 6.365 6.177 6.199 63,457 -0.16(-2.49%)
Oct 11, 2005 6.373 6.538 6.267 6.358 88,016 -0.09(-1.40%)
Oct 10, 2005 7.103 7.103 6.335 6.448 131,560 -0.28(-4.14%)
Oct 07, 2005 6.817 6.817 6.704 6.727 60,270 -0.02(-0.33%)
Oct 06, 2005 6.681 6.779 6.629 6.749 124,524 +0.08(+1.13%)
Oct 05, 2005 6.832 6.855 6.591 6.674 98,504 -0.16(-2.32%)
Oct 04, 2005 6.825 6.907 6.681 6.832 73,679 +0.15(+2.25%)
Oct 03, 2005 6.139 6.787 6.139 6.681 162,890 +0.57(+9.37%)
Sep 30, 2005 6.004 6.162 6.004 6.109 399,461 +0.11(+1.76%)
Sep 29, 2005 5.875 6.049 5.868 6.004 98,902 +0.11(+1.79%)
Sep 28, 2005 5.875 6.011 5.800 5.898 165,413 +0.06(+1.03%)
Sep 27, 2005 5.913 5.988 5.808 5.838 68,900 -0.09(-1.52%)
Sep 26, 2005 5.891 6.019 5.875 5.928 107,930 -0.02(-0.25%)
Sep 23, 2005 5.943 6.101 5.943 5.943 177,892 -0.13(-2.11%)
Sep 22, 2005 6.297 6.297 5.921 6.071 141,650 -0.22(-3.47%)
Sep 21, 2005 6.531 6.531 6.282 6.290 138,862 -0.28(-4.24%)
Sep 20, 2005 6.568 6.742 6.478 6.568 111,912 -0.05(-0.80%)
Sep 19, 2005 6.810 6.877 6.553 6.621 56,155 -0.17(-2.55%)
Sep 16, 2005 6.855 6.945 6.794 6.794 252,368 -0.02(-0.22%)
Sep 15, 2005 7.028 7.028 6.742 6.810 75,139 -0.24(-3.42%)
Sep 14, 2005 7.405 7.405 7.013 7.051 112,576 -0.33(-4.49%)
Sep 13, 2005 7.457 7.472 7.382 7.382 80,051 -0.07(-0.91%)
Sep 12, 2005 7.450 7.525 7.382 7.450 102,487 +0.00(+0.00%)
Sep 09, 2005 7.382 7.525 7.374 7.450 89,742 -0.01(-0.10%)
Sep 08, 2005 7.578 7.631 7.367 7.457 61,996 -0.20(-2.56%)
Sep 07, 2005 7.706 7.706 7.578 7.653 52,703 -0.03(-0.39%)
Sep 06, 2005 7.593 7.721 7.593 7.683 51,509 +0.09(+1.19%)
Sep 02, 2005 7.691 7.721 7.533 7.593 28,542 -0.10(-1.27%)
Sep 01, 2005 7.759 7.826 7.683 7.691 57,881 -0.11(-1.35%)
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%)
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.