Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Standard Motor Products (NY: SMP )

32.67 +0.20 (+0.62%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Feb 28, 2006 8.406 8.437 8.019 8.064 82,755 -0.34(-4.07%)
Feb 27, 2006 7.897 8.406 7.844 8.406 114,331 +0.49(+6.24%)
Feb 24, 2006 7.943 8.034 7.852 7.912 50,389 -0.07(-0.86%)
Feb 23, 2006 7.981 8.042 7.928 7.981 64,862 -0.01(-0.10%)
Feb 22, 2006 7.905 7.988 7.829 7.988 30,391 +0.11(+1.45%)
Feb 21, 2006 7.950 7.958 7.654 7.874 59,994 +0.00(+0.00%)
Feb 17, 2006 7.836 7.935 7.715 7.874 55,521 +0.06(+0.78%)
Feb 16, 2006 7.677 7.814 7.593 7.814 31,444 +0.19(+2.49%)
Feb 15, 2006 7.662 7.753 7.586 7.624 83,018 -0.04(-0.50%)
Feb 14, 2006 7.608 7.829 7.548 7.662 65,914 +0.13(+1.72%)
Feb 13, 2006 7.707 7.760 7.449 7.532 64,072 -0.19(-2.46%)
Feb 10, 2006 7.722 7.753 7.639 7.722 43,680 -0.03(-0.39%)
Feb 09, 2006 7.738 7.821 7.700 7.753 33,944 +0.02(+0.29%)
Feb 08, 2006 7.639 7.859 7.639 7.730 212,085 +0.02(+0.20%)
Feb 07, 2006 7.715 8.300 7.608 7.715 102,095 -0.08(-0.98%)
Feb 06, 2006 7.449 7.859 7.152 7.791 94,596 +0.38(+5.13%)
Feb 03, 2006 7.745 7.753 7.373 7.411 184,982 -0.40(-5.16%)
Feb 02, 2006 8.201 8.201 7.715 7.814 99,332 -0.39(-4.73%)
Feb 01, 2006 7.928 8.201 7.928 8.201 99,069 +0.20(+2.47%)
Jan 31, 2006 8.011 8.163 7.715 8.004 89,465 -0.01(-0.09%)
Jan 30, 2006 8.095 8.178 7.905 8.011 45,653 -0.08(-1.03%)
Jan 27, 2006 7.700 8.095 7.700 8.095 78,676 +0.32(+4.11%)
Jan 26, 2006 7.684 7.776 7.646 7.776 117,357 +0.10(+1.29%)
Jan 25, 2006 7.639 7.677 7.608 7.677 78,808 +0.03(+0.40%)
Jan 24, 2006 7.578 7.646 7.502 7.646 75,782 +0.07(+0.90%)
Jan 23, 2006 7.601 7.601 7.548 7.578 60,257 +0.01(+0.10%)
Jan 20, 2006 7.586 7.601 7.456 7.570 102,621 +0.01(+0.10%)
Jan 19, 2006 7.578 7.601 7.502 7.563 122,883 -0.02(-0.30%)
Jan 18, 2006 7.373 7.601 7.373 7.586 130,250 +0.17(+2.36%)
Jan 17, 2006 7.639 7.639 7.304 7.411 60,520 -0.30(-3.94%)
Jan 13, 2006 7.730 7.791 7.624 7.715 36,838 -0.01(-0.10%)
Jan 12, 2006 7.829 7.829 7.578 7.722 81,308 -0.11(-1.46%)
Jan 11, 2006 8.095 8.171 7.791 7.836 99,332 -0.20(-2.46%)
Jan 10, 2006 8.019 8.049 7.867 8.034 49,074 -0.11(-1.31%)
Jan 09, 2006 8.034 8.376 8.034 8.140 99,595 +0.18(+2.29%)
Jan 06, 2006 7.563 7.981 7.449 7.958 73,677 +0.40(+5.33%)
Jan 05, 2006 7.631 7.707 7.525 7.555 131,829 -0.05(-0.60%)
Jan 04, 2006 7.449 7.654 7.243 7.601 171,299 +0.15(+2.04%)
Jan 03, 2006 7.091 7.456 6.993 7.449 84,597 +0.43(+6.18%)
Dec 30, 2005 7.114 7.114 6.993 7.015 60,257 +0.02(+0.33%)
Dec 29, 2005 7.000 7.038 6.985 6.993 57,494 -0.02(-0.22%)
Dec 28, 2005 6.962 7.008 6.917 7.008 51,179 +0.05(+0.77%)
Dec 27, 2005 6.993 7.031 6.955 6.955 39,996 -0.05(-0.76%)
Dec 23, 2005 7.031 7.031 6.985 7.008 22,103 -0.02(-0.32%)
Dec 22, 2005 7.175 7.175 7.031 7.031 46,574 -0.07(-0.96%)
Dec 21, 2005 6.955 7.212 6.955 7.099 89,202 +0.22(+3.20%)
Dec 20, 2005 6.803 6.879 6.803 6.879 227,346 +0.05(+0.78%)
Dec 19, 2005 6.780 6.825 6.749 6.825 72,624 +0.05(+0.79%)
Dec 16, 2005 6.719 6.833 6.613 6.772 161,168 +0.05(+0.79%)
Dec 15, 2005 6.863 6.863 6.461 6.719 80,255 -0.16(-2.32%)
Dec 14, 2005 7.046 7.053 6.848 6.879 34,865 -0.17(-2.37%)
Dec 13, 2005 7.076 7.107 6.993 7.046 29,339 +0.05(+0.65%)
Dec 12, 2005 6.947 7.038 6.932 7.000 37,101 +0.13(+1.88%)
Dec 09, 2005 6.575 6.932 6.529 6.871 32,760 +0.24(+3.67%)
Dec 08, 2005 6.727 6.780 6.529 6.628 42,364 -0.09(-1.36%)
Dec 07, 2005 6.841 6.841 6.681 6.719 43,153 -0.17(-2.43%)
Dec 06, 2005 7.069 7.114 6.879 6.886 67,493 -0.17(-2.37%)
Dec 05, 2005 6.666 7.114 6.628 7.053 182,877 +0.44(+6.67%)
Dec 02, 2005 6.848 6.894 6.605 6.613 54,336 -0.24(-3.55%)
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.