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: 7:00 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 9.944 10.38 9.937 10.38 173,359 +0.39(+3.92%)
Nov 29, 2006 9.756 10.12 9.741 9.989 102,077 +0.20(+2.08%)
Nov 28, 2006 10.02 10.02 9.726 9.786 62,388 -0.17(-1.67%)
Nov 27, 2006 10.02 10.06 9.839 9.952 78,051 -0.07(-0.68%)
Nov 24, 2006 10.14 10.14 9.922 10.02 39,954 -0.06(-0.60%)
Nov 22, 2006 10.31 10.40 10.02 10.08 103,139 -0.16(-1.55%)
Nov 21, 2006 10.06 10.27 10.04 10.24 208,004 +0.32(+3.27%)
Nov 20, 2006 10.06 10.22 9.816 9.914 111,236 -0.17(-1.72%)
Nov 17, 2006 9.718 10.12 9.635 10.09 185,836 +0.38(+3.96%)
Nov 16, 2006 9.455 9.703 9.439 9.703 136,988 +0.25(+2.63%)
Nov 15, 2006 9.394 9.507 9.266 9.455 100,750 +0.06(+0.64%)
Nov 14, 2006 9.093 9.394 9.055 9.394 97,431 +0.31(+3.40%)
Nov 13, 2006 9.304 9.304 9.003 9.085 92,520 -0.17(-1.79%)
Nov 10, 2006 8.852 9.274 8.829 9.251 91,590 +0.41(+4.60%)
Nov 09, 2006 9.229 9.229 8.807 8.844 177,341 -0.35(-3.77%)
Nov 08, 2006 9.063 9.417 9.040 9.191 155,040 +0.19(+2.09%)
Nov 07, 2006 8.882 9.070 8.761 9.003 126,899 +0.20(+2.22%)
Nov 06, 2006 7.910 8.897 7.910 8.807 155,306 +0.29(+3.45%)
Nov 03, 2006 8.302 8.664 8.302 8.513 167,784 +0.16(+1.89%)
Nov 02, 2006 8.385 8.438 8.227 8.355 198,712 -0.02(-0.27%)
Nov 01, 2006 8.385 8.603 8.325 8.377 355,611 +0.03(+0.36%)
Oct 31, 2006 8.257 8.535 8.136 8.347 354,549 +0.08(+0.91%)
Oct 30, 2006 9.771 9.771 7.196 8.272 1,038,163 -2.16(-20.72%)
Oct 27, 2006 10.36 10.64 10.33 10.43 136,855 -0.10(-0.93%)
Oct 26, 2006 10.37 10.66 10.36 10.53 254,198 +0.17(+1.67%)
Oct 25, 2006 10.09 10.36 10.08 10.36 218,225 +0.33(+3.31%)
Oct 24, 2006 9.824 10.05 9.696 10.03 133,404 +0.24(+2.46%)
Oct 23, 2006 9.605 9.824 9.590 9.786 98,758 +0.05(+0.46%)
Oct 20, 2006 9.771 9.794 9.537 9.741 125,572 -0.05(-0.46%)
Oct 19, 2006 10.03 10.03 9.575 9.786 178,403 -0.16(-1.59%)
Oct 18, 2006 9.748 10.16 9.605 9.944 281,011 +0.21(+2.17%)
Oct 17, 2006 9.590 9.741 9.552 9.733 260,038 +0.10(+1.02%)
Oct 16, 2006 9.620 9.658 9.530 9.635 148,669 +0.05(+0.47%)
Oct 13, 2006 9.583 9.628 9.492 9.590 162,208 +0.01(+0.08%)
Oct 12, 2006 9.304 9.613 9.176 9.583 127,961 +0.26(+2.75%)
Oct 11, 2006 9.417 9.432 9.055 9.326 76,724 -0.09(-0.96%)
Oct 10, 2006 9.605 9.748 9.244 9.417 178,934 -0.14(-1.42%)
Oct 09, 2006 8.935 9.605 8.852 9.552 360,656 +0.41(+4.53%)
Oct 06, 2006 9.153 9.251 9.116 9.138 122,386 -0.14(-1.54%)
Oct 05, 2006 9.161 9.296 9.146 9.281 101,413 +0.13(+1.40%)
Oct 04, 2006 9.229 9.229 9.116 9.153 94,378 -0.11(-1.22%)
Oct 03, 2006 9.191 9.266 9.040 9.266 218,225 +0.11(+1.15%)
Oct 02, 2006 9.266 9.319 9.161 9.161 389,062 +0.13(+1.42%)
Sep 29, 2006 9.161 9.229 8.890 9.033 132,740 -0.19(-2.04%)
Sep 28, 2006 9.213 9.251 8.965 9.221 114,687 +0.01(+0.08%)
Sep 27, 2006 9.138 9.390 9.093 9.213 207,871 +0.02(+0.25%)
Sep 26, 2006 9.063 9.296 9.040 9.191 322,692 +0.15(+1.67%)
Sep 25, 2006 9.116 9.116 8.973 9.040 101,944 -0.09(-0.99%)
Sep 22, 2006 9.108 9.131 8.769 9.131 149,731 +0.02(+0.25%)
Sep 21, 2006 8.920 9.108 8.890 9.108 113,360 +0.10(+1.09%)
Sep 20, 2006 8.965 9.040 8.965 9.010 62,122 +0.02(+0.17%)
Sep 19, 2006 9.108 9.116 8.965 8.995 69,688 -0.12(-1.32%)
Sep 18, 2006 9.055 9.168 8.998 9.116 98,758 +0.04(+0.41%)
Sep 15, 2006 9.078 9.078 8.972 9.078 126,236 -0.02(-0.25%)
Sep 14, 2006 9.123 9.131 8.987 9.100 96,502 +0.02(+0.17%)
Sep 13, 2006 9.168 9.191 9.025 9.085 105,130 -0.08(-0.90%)
Sep 12, 2006 8.965 9.176 8.965 9.168 86,812 +0.17(+1.84%)
Sep 11, 2006 9.131 9.303 8.995 9.003 164,996 -0.12(-1.32%)
Sep 08, 2006 9.040 9.146 8.972 9.123 138,979 +0.08(+0.92%)
Sep 07, 2006 8.980 9.191 8.837 9.040 144,554 -0.02(-0.25%)
Sep 06, 2006 9.296 9.372 8.844 9.063 213,579 -0.23(-2.43%)
Sep 05, 2006 8.528 9.522 8.520 9.289 663,304 +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.