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: 4:10 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 (%)
Jan 31, 2006 7.940 8.091 7.646 7.933 90,263 -0.01(-0.09%)
Jan 30, 2006 8.023 8.106 7.835 7.940 46,060 -0.08(-1.03%)
Jan 27, 2006 7.631 8.023 7.631 8.023 79,378 +0.32(+4.11%)
Jan 26, 2006 7.616 7.707 7.579 7.707 118,404 +0.10(+1.29%)
Jan 25, 2006 7.571 7.609 7.541 7.609 79,511 +0.03(+0.40%)
Jan 24, 2006 7.511 7.579 7.436 7.579 76,458 +0.07(+0.90%)
Jan 23, 2006 7.533 7.533 7.481 7.511 60,795 +0.01(+0.10%)
Jan 20, 2006 7.518 7.533 7.390 7.503 103,537 +0.01(+0.10%)
Jan 19, 2006 7.511 7.533 7.436 7.496 123,979 -0.02(-0.30%)
Jan 18, 2006 7.307 7.533 7.307 7.518 131,413 +0.17(+2.36%)
Jan 17, 2006 7.571 7.571 7.240 7.345 61,060 -0.30(-3.94%)
Jan 13, 2006 7.662 7.722 7.556 7.646 37,167 -0.01(-0.10%)
Jan 12, 2006 7.760 7.760 7.511 7.654 82,033 -0.11(-1.45%)
Jan 11, 2006 8.023 8.099 7.722 7.767 100,219 -0.20(-2.46%)
Jan 10, 2006 7.948 7.978 7.797 7.963 49,512 -0.11(-1.31%)
Jan 09, 2006 7.963 8.302 7.963 8.068 100,484 +0.18(+2.29%)
Jan 06, 2006 7.496 7.910 7.383 7.888 74,334 +0.40(+5.33%)
Jan 05, 2006 7.564 7.639 7.458 7.488 133,006 -0.05(-0.60%)
Jan 04, 2006 7.383 7.586 7.179 7.533 172,828 +0.15(+2.04%)
Jan 03, 2006 7.029 7.390 6.931 7.383 85,352 +0.43(+6.18%)
Dec 30, 2005 7.051 7.051 6.931 6.953 60,795 +0.02(+0.33%)
Dec 29, 2005 6.938 6.976 6.923 6.931 58,007 -0.02(-0.22%)
Dec 28, 2005 6.901 6.946 6.855 6.946 51,636 +0.05(+0.76%)
Dec 27, 2005 6.931 6.968 6.893 6.893 40,353 -0.05(-0.76%)
Dec 23, 2005 6.968 6.968 6.923 6.946 22,300 -0.02(-0.32%)
Dec 22, 2005 7.112 7.112 6.968 6.968 46,990 -0.07(-0.96%)
Dec 21, 2005 6.893 7.149 6.893 7.036 89,998 +0.22(+3.20%)
Dec 20, 2005 6.742 6.818 6.742 6.818 229,375 +0.05(+0.78%)
Dec 19, 2005 6.720 6.765 6.690 6.765 73,272 +0.05(+0.79%)
Dec 16, 2005 6.660 6.773 6.554 6.712 162,607 +0.05(+0.79%)
Dec 15, 2005 6.803 6.803 6.403 6.660 80,971 -0.16(-2.32%)
Dec 14, 2005 6.984 6.991 6.788 6.818 35,176 -0.17(-2.37%)
Dec 13, 2005 7.014 7.044 6.931 6.984 29,601 +0.05(+0.65%)
Dec 12, 2005 6.886 6.976 6.871 6.938 37,432 +0.13(+1.88%)
Dec 09, 2005 6.516 6.871 6.471 6.810 33,052 +0.24(+3.67%)
Dec 08, 2005 6.667 6.720 6.471 6.569 42,742 -0.09(-1.36%)
Dec 07, 2005 6.780 6.780 6.622 6.660 43,538 -0.17(-2.43%)
Dec 06, 2005 7.006 7.051 6.818 6.825 68,095 -0.17(-2.37%)
Dec 05, 2005 6.607 7.051 6.569 6.991 184,509 +0.44(+6.67%)
Dec 02, 2005 6.788 6.833 6.547 6.554 54,821 -0.24(-3.55%)
Dec 01, 2005 6.705 6.818 6.675 6.795 122,652 +0.10(+1.46%)
Nov 30, 2005 6.712 6.795 6.675 6.697 43,937 -0.02(-0.22%)
Nov 29, 2005 6.848 6.848 6.705 6.712 72,741 -0.13(-1.87%)
Nov 28, 2005 7.081 7.081 6.818 6.840 43,406 -0.25(-3.51%)
Nov 25, 2005 7.081 7.142 7.081 7.089 7,167 +0.00(+0.00%)
Nov 23, 2005 7.021 7.194 6.968 7.089 51,503 +0.12(+1.73%)
Nov 22, 2005 6.931 7.081 6.863 6.968 44,733 +0.02(+0.33%)
Nov 21, 2005 6.931 6.976 6.660 6.946 64,777 +0.15(+2.22%)
Nov 18, 2005 6.742 6.803 6.652 6.795 93,980 +0.19(+2.85%)
Nov 17, 2005 6.366 6.607 6.223 6.607 255,923 +0.25(+3.91%)
Nov 16, 2005 6.607 6.607 6.298 6.358 131,280 -0.25(-3.76%)
Nov 15, 2005 6.795 6.878 6.569 6.607 65,706 -0.20(-2.99%)
Nov 14, 2005 7.142 7.149 6.742 6.810 82,962 -0.23(-3.32%)
Nov 11, 2005 6.629 7.157 6.629 7.044 76,193 +0.04(+0.54%)
Nov 10, 2005 6.878 7.006 6.697 7.006 110,838 +0.12(+1.75%)
Nov 09, 2005 6.569 6.931 6.532 6.886 159,819 +0.39(+6.03%)
Nov 08, 2005 6.441 6.584 6.366 6.494 87,741 -0.02(-0.23%)
Nov 07, 2005 7.051 7.051 6.253 6.509 133,404 +0.17(+2.73%)
Nov 04, 2005 6.388 6.434 6.177 6.336 160,748 -0.02(-0.36%)
Nov 03, 2005 6.592 6.592 6.313 6.358 130,218 -0.26(-3.98%)
Nov 02, 2005 6.245 6.667 6.208 6.622 227,650 +0.38(+6.03%)
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.