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 (%)
Sep 29, 2006 9.160 9.227 8.889 9.032 132,755 -0.19(-2.04%)
Sep 28, 2006 9.212 9.250 8.964 9.220 114,700 +0.01(+0.08%)
Sep 27, 2006 9.137 9.389 9.092 9.212 207,894 +0.02(+0.25%)
Sep 26, 2006 9.062 9.295 9.039 9.190 322,728 +0.15(+1.67%)
Sep 25, 2006 9.115 9.115 8.972 9.039 101,956 -0.09(-0.99%)
Sep 22, 2006 9.107 9.130 8.768 9.130 149,748 +0.02(+0.25%)
Sep 21, 2006 8.919 9.107 8.889 9.107 113,373 +0.10(+1.09%)
Sep 20, 2006 8.964 9.039 8.964 9.009 62,129 +0.02(+0.17%)
Sep 19, 2006 9.107 9.115 8.964 8.994 69,696 -0.12(-1.32%)
Sep 18, 2006 9.054 9.167 8.997 9.115 98,770 +0.04(+0.42%)
Sep 15, 2006 9.077 9.077 8.971 9.077 126,250 -0.02(-0.25%)
Sep 14, 2006 9.122 9.130 8.986 9.099 96,513 +0.02(+0.17%)
Sep 13, 2006 9.167 9.190 9.024 9.084 105,142 -0.08(-0.90%)
Sep 12, 2006 8.964 9.175 8.964 9.167 86,822 +0.17(+1.84%)
Sep 11, 2006 9.130 9.302 8.994 9.002 165,014 -0.12(-1.32%)
Sep 08, 2006 9.039 9.145 8.971 9.122 138,994 +0.08(+0.92%)
Sep 07, 2006 8.979 9.190 8.836 9.039 144,570 -0.02(-0.25%)
Sep 06, 2006 9.295 9.371 8.843 9.062 213,603 -0.23(-2.43%)
Sep 05, 2006 8.527 9.521 8.519 9.288 663,378 +0.86(+10.19%)
Sep 01, 2006 8.354 8.851 8.354 8.429 226,746 +0.08(+0.99%)
Aug 31, 2006 8.399 8.421 8.301 8.346 114,567 -0.02(-0.18%)
Aug 30, 2006 8.271 8.399 7.917 8.361 160,368 +0.17(+2.02%)
Aug 29, 2006 8.030 8.286 8.000 8.196 175,502 +0.31(+3.92%)
Aug 28, 2006 7.405 8.286 7.405 7.887 225,684 +0.56(+7.61%)
Aug 25, 2006 6.779 7.480 6.779 7.329 161,165 +0.50(+7.40%)
Aug 24, 2006 6.802 6.923 6.666 6.825 90,140 +0.02(+0.33%)
Aug 23, 2006 6.666 6.810 6.651 6.802 80,449 +0.14(+2.15%)
Aug 22, 2006 6.478 6.666 6.433 6.659 58,677 +0.22(+3.39%)
Aug 21, 2006 6.553 6.553 6.297 6.440 26,816 -0.06(-0.93%)
Aug 18, 2006 6.591 6.591 6.373 6.501 31,595 +0.02(+0.35%)
Aug 17, 2006 6.501 6.568 6.335 6.478 47,260 +0.05(+0.82%)
Aug 16, 2006 6.290 6.553 6.147 6.425 80,449 +0.16(+2.52%)
Aug 15, 2006 6.207 6.290 6.154 6.267 52,040 +0.08(+1.34%)
Aug 14, 2006 6.192 6.237 6.109 6.184 25,489 +0.01(+0.12%)
Aug 11, 2006 6.237 6.245 6.169 6.177 33,454 -0.08(-1.32%)
Aug 10, 2006 6.177 6.365 6.034 6.260 36,242 +0.08(+1.22%)
Aug 09, 2006 6.229 6.245 6.109 6.184 47,526 -0.07(-1.08%)
Aug 08, 2006 6.245 6.297 6.199 6.252 99,832 +0.04(+0.61%)
Aug 07, 2006 6.403 6.523 6.117 6.214 143,906 +0.28(+4.70%)
Aug 04, 2006 6.214 6.214 5.921 5.936 72,218 -0.17(-2.84%)
Aug 03, 2006 6.034 6.109 5.981 6.109 75,006 +0.08(+1.25%)
Aug 02, 2006 5.996 6.064 5.958 6.034 82,839 +0.11(+1.91%)
Aug 01, 2006 5.913 5.943 5.875 5.921 48,721 +0.05(+0.77%)
Jul 31, 2006 5.815 5.943 5.815 5.875 56,155 +0.08(+1.30%)
Jul 28, 2006 5.612 5.800 5.612 5.800 68,634 +0.16(+2.80%)
Jul 27, 2006 5.875 5.875 5.604 5.642 59,872 -0.12(-2.09%)
Jul 26, 2006 5.755 5.875 5.732 5.762 51,376 +0.12(+2.14%)
Jul 25, 2006 5.537 5.695 5.537 5.642 124,391 +0.07(+1.22%)
Jul 24, 2006 5.393 5.778 5.393 5.574 64,651 +0.19(+3.50%)
Jul 21, 2006 5.484 5.657 5.348 5.386 92,132 -0.08(-1.51%)
Jul 20, 2006 5.649 5.725 5.461 5.469 50,845 -0.13(-2.29%)
Jul 19, 2006 5.469 5.717 5.469 5.597 58,943 +0.13(+2.34%)
Jul 18, 2006 5.589 5.597 5.461 5.469 53,102 -0.15(-2.68%)
Jul 17, 2006 5.785 5.793 5.499 5.619 73,679 -0.18(-3.12%)
Jul 14, 2006 5.853 6.086 5.680 5.800 59,739 -0.07(-1.16%)
Jul 13, 2006 6.139 6.358 5.868 5.868 121,736 -0.28(-4.53%)
Jul 12, 2006 6.086 6.358 6.086 6.147 73,280 +0.05(+0.87%)
Jul 11, 2006 6.034 6.094 5.981 6.094 149,084 +0.05(+0.87%)
Jul 10, 2006 6.064 6.064 5.988 6.041 147,225 -0.02(-0.37%)
Jul 07, 2006 6.101 6.101 5.883 6.064 51,641 +0.01(+0.12%)
Jul 06, 2006 6.086 6.290 6.034 6.056 94,123 +0.03(+0.50%)
Jul 05, 2006 6.109 6.109 5.875 6.026 104,478 -0.13(-2.08%)
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.