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

Standard Motor Products (NY: SMP )

31.70 -0.14 (-0.44%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 15, 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 (%)
Mar 31, 2006 6.501 6.689 6.440 6.689 137,534 +0.08(+1.14%)
Mar 30, 2006 6.923 6.968 6.523 6.614 71,024 -0.30(-4.36%)
Mar 29, 2006 6.621 6.960 6.478 6.915 109,523 +0.02(+0.22%)
Mar 28, 2006 7.118 7.352 6.787 6.900 64,784 -0.21(-2.97%)
Mar 27, 2006 7.359 7.472 6.975 7.111 77,529 -0.15(-2.07%)
Mar 24, 2006 7.141 7.261 7.066 7.261 31,728 +0.14(+1.90%)
Mar 23, 2006 7.156 7.156 6.938 7.126 38,764 +0.02(+0.32%)
Mar 22, 2006 7.073 7.118 6.742 7.103 104,345 +0.02(+0.32%)
Mar 21, 2006 7.292 7.292 7.028 7.081 115,629 -0.16(-2.19%)
Mar 20, 2006 7.518 7.525 7.088 7.239 112,311 -0.35(-4.66%)
Mar 17, 2006 7.698 7.729 7.435 7.593 204,310 -0.03(-0.40%)
Mar 16, 2006 7.495 7.759 7.457 7.623 49,650 +0.16(+2.12%)
Mar 15, 2006 7.487 7.646 7.450 7.465 50,314 -0.10(-1.29%)
Mar 14, 2006 7.156 7.585 7.156 7.563 69,165 +0.38(+5.24%)
Mar 13, 2006 7.420 7.450 6.968 7.186 92,530 -0.19(-2.55%)
Mar 10, 2006 7.495 7.570 7.261 7.374 64,784 -0.19(-2.49%)
Mar 09, 2006 7.570 7.698 7.495 7.563 69,962 -0.01(-0.10%)
Mar 08, 2006 7.796 7.857 7.495 7.570 44,207 -0.24(-3.09%)
Mar 07, 2006 7.721 7.909 7.661 7.811 70,891 -0.03(-0.38%)
Mar 06, 2006 7.872 7.879 7.721 7.841 74,741 +0.05(+0.58%)
Mar 03, 2006 7.887 7.902 7.706 7.796 56,553 -0.11(-1.33%)
Mar 02, 2006 8.196 8.203 7.902 7.902 83,901 -0.25(-3.05%)
Mar 01, 2006 8.052 8.286 7.985 8.150 48,588 +0.16(+1.98%)
Feb 28, 2006 8.331 8.361 7.947 7.992 83,503 -0.34(-4.07%)
Feb 27, 2006 7.826 8.331 7.774 8.331 115,364 +0.49(+6.24%)
Feb 24, 2006 7.872 7.962 7.781 7.841 50,845 -0.07(-0.86%)
Feb 23, 2006 7.909 7.970 7.857 7.909 65,448 -0.01(-0.10%)
Feb 22, 2006 7.834 7.917 7.759 7.917 30,666 +0.11(+1.45%)
Feb 21, 2006 7.879 7.887 7.585 7.804 60,536 +0.00(+0.00%)
Feb 17, 2006 7.766 7.864 7.646 7.804 56,022 +0.06(+0.78%)
Feb 16, 2006 7.608 7.744 7.525 7.744 31,728 +0.19(+2.49%)
Feb 15, 2006 7.593 7.683 7.518 7.555 83,768 -0.04(-0.50%)
Feb 14, 2006 7.540 7.759 7.480 7.593 66,510 +0.13(+1.72%)
Feb 13, 2006 7.638 7.691 7.382 7.465 64,651 -0.19(-2.46%)
Feb 10, 2006 7.653 7.683 7.570 7.653 44,074 -0.03(-0.39%)
Feb 09, 2006 7.668 7.751 7.631 7.683 34,250 +0.02(+0.29%)
Feb 08, 2006 7.570 7.789 7.570 7.661 214,001 +0.02(+0.20%)
Feb 07, 2006 7.646 8.226 7.540 7.646 103,018 -0.08(-0.98%)
Feb 06, 2006 7.382 7.789 7.088 7.721 95,451 +0.38(+5.13%)
Feb 03, 2006 7.676 7.683 7.307 7.344 186,654 -0.40(-5.16%)
Feb 02, 2006 8.128 8.128 7.646 7.744 100,230 -0.38(-4.73%)
Feb 01, 2006 7.857 8.128 7.857 8.128 99,964 +0.20(+2.47%)
Jan 31, 2006 7.939 8.090 7.646 7.932 90,273 -0.01(-0.09%)
Jan 30, 2006 8.022 8.105 7.834 7.939 46,066 -0.08(-1.03%)
Jan 27, 2006 7.631 8.022 7.631 8.022 79,387 +0.32(+4.11%)
Jan 26, 2006 7.616 7.706 7.578 7.706 118,417 +0.10(+1.29%)
Jan 25, 2006 7.570 7.608 7.540 7.608 79,520 +0.03(+0.40%)
Jan 24, 2006 7.510 7.578 7.435 7.578 76,467 +0.07(+0.90%)
Jan 23, 2006 7.533 7.533 7.480 7.510 60,801 +0.01(+0.10%)
Jan 20, 2006 7.518 7.533 7.390 7.503 103,549 +0.01(+0.10%)
Jan 19, 2006 7.510 7.533 7.435 7.495 123,993 -0.02(-0.30%)
Jan 18, 2006 7.307 7.533 7.307 7.518 131,427 +0.17(+2.36%)
Jan 17, 2006 7.570 7.570 7.239 7.344 61,067 -0.30(-3.94%)
Jan 13, 2006 7.661 7.721 7.555 7.646 37,171 -0.01(-0.10%)
Jan 12, 2006 7.759 7.759 7.510 7.653 82,042 -0.11(-1.45%)
Jan 11, 2006 8.022 8.098 7.721 7.766 100,230 -0.20(-2.46%)
Jan 10, 2006 7.947 7.977 7.796 7.962 49,517 -0.11(-1.31%)
Jan 09, 2006 7.962 8.301 7.962 8.067 100,495 +0.18(+2.29%)
Jan 06, 2006 7.495 7.909 7.382 7.887 74,343 +0.40(+5.33%)
Jan 05, 2006 7.563 7.638 7.457 7.487 133,020 -0.05(-0.60%)
Jan 04, 2006 7.382 7.585 7.179 7.533 172,847 +0.15(+2.04%)
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.