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

Standard Motor Products (NY: SMP )

31.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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, 2005 8.768 8.813 8.693 8.813 112,178 +0.05(+0.52%)
Mar 30, 2005 8.730 8.889 8.700 8.768 45,269 +0.05(+0.52%)
Mar 29, 2005 8.753 8.889 8.678 8.723 127,312 -0.02(-0.26%)
Mar 28, 2005 8.851 8.866 8.738 8.745 42,614 -0.14(-1.53%)
Mar 24, 2005 8.821 8.934 8.806 8.881 31,994 +0.06(+0.68%)
Mar 23, 2005 8.738 8.926 8.738 8.821 43,012 +0.08(+0.95%)
Mar 22, 2005 8.813 8.851 8.700 8.738 71,422 -0.08(-0.94%)
Mar 21, 2005 8.904 8.904 8.745 8.821 56,421 -0.04(-0.43%)
Mar 18, 2005 8.926 8.926 8.399 8.858 254,757 +0.00(+0.00%)
Mar 17, 2005 8.783 8.911 8.768 8.858 33,454 +0.11(+1.29%)
Mar 16, 2005 8.738 8.843 8.738 8.745 31,595 +0.00(+0.00%)
Mar 15, 2005 8.889 8.964 8.738 8.745 24,692 -0.08(-0.85%)
Mar 14, 2005 8.768 8.964 8.768 8.821 41,021 +0.08(+0.86%)
Mar 11, 2005 8.670 8.768 8.663 8.745 57,748 +0.08(+0.87%)
Mar 10, 2005 8.663 8.723 8.663 8.670 45,136 +0.00(+0.00%)
Mar 09, 2005 8.663 8.723 8.587 8.670 75,139 +0.00(+0.00%)
Mar 08, 2005 8.708 8.768 8.632 8.670 40,755 +0.00(+0.00%)
Mar 07, 2005 8.655 8.791 8.625 8.670 29,737 +0.01(+0.09%)
Mar 04, 2005 8.625 8.738 8.587 8.663 41,552 +0.03(+0.35%)
Mar 03, 2005 8.760 8.760 8.595 8.632 151,341 -0.05(-0.61%)
Mar 02, 2005 8.708 8.836 8.685 8.685 24,426 -0.03(-0.35%)
Mar 01, 2005 8.708 8.723 8.610 8.715 170,325 +0.01(+0.09%)
Feb 28, 2005 8.512 8.738 8.512 8.708 79,918 +0.08(+0.96%)
Feb 25, 2005 8.738 8.738 8.565 8.625 174,838 -0.19(-2.14%)
Feb 24, 2005 8.813 8.881 8.723 8.813 54,695 -0.01(-0.09%)
Feb 23, 2005 9.039 9.069 8.813 8.821 32,392 -0.22(-2.42%)
Feb 22, 2005 9.220 9.220 9.024 9.039 60,801 -0.22(-2.36%)
Feb 18, 2005 9.318 9.340 9.152 9.258 41,419 -0.06(-0.65%)
Feb 17, 2005 9.582 9.589 9.303 9.318 52,040 -0.17(-1.83%)
Feb 16, 2005 9.491 9.582 9.453 9.491 63,855 +0.00(+0.00%)
Feb 15, 2005 9.461 9.582 9.453 9.491 60,403 +0.03(+0.32%)
Feb 14, 2005 9.401 9.566 9.401 9.461 65,315 +0.02(+0.24%)
Feb 11, 2005 9.416 9.627 9.265 9.438 80,980 -0.06(-0.63%)
Feb 10, 2005 9.740 9.762 9.469 9.499 45,800 -0.24(-2.47%)
Feb 09, 2005 9.868 9.868 9.717 9.740 78,989 -0.10(-1.00%)
Feb 08, 2005 9.913 9.913 9.792 9.838 32,657 -0.08(-0.76%)
Feb 07, 2005 9.732 9.913 9.732 9.913 43,809 +0.24(+2.49%)
Feb 04, 2005 9.566 9.687 9.566 9.672 129,569 +0.11(+1.10%)
Feb 03, 2005 9.679 9.717 9.378 9.566 65,979 -0.08(-0.78%)
Feb 02, 2005 9.642 9.725 9.597 9.642 49,385 +0.00(+0.00%)
Feb 01, 2005 9.657 9.702 9.604 9.642 67,306 +0.04(+0.39%)
Jan 31, 2005 9.679 9.695 9.529 9.604 49,119 -0.04(-0.39%)
Jan 28, 2005 9.717 9.747 9.574 9.642 81,777 -0.10(-1.01%)
Jan 27, 2005 9.597 9.740 9.597 9.740 42,614 +0.14(+1.41%)
Jan 26, 2005 9.551 9.679 9.551 9.604 84,830 +0.05(+0.55%)
Jan 25, 2005 9.529 9.627 9.491 9.551 91,335 +0.06(+0.63%)
Jan 24, 2005 9.416 9.642 9.416 9.491 52,438 +0.14(+1.45%)
Jan 21, 2005 9.702 9.702 9.325 9.356 92,132 -0.35(-3.57%)
Jan 20, 2005 9.830 9.905 9.687 9.702 96,380 -0.14(-1.45%)
Jan 19, 2005 10.09 10.14 9.845 9.845 53,500 -0.25(-2.46%)
Jan 18, 2005 10.06 10.17 10.04 10.09 53,633 +0.00(+0.00%)
Jan 14, 2005 10.11 10.19 10.02 10.09 68,501 +0.03(+0.30%)
Jan 13, 2005 10.17 10.24 10.03 10.06 94,123 -0.09(-0.89%)
Jan 12, 2005 10.43 10.45 10.06 10.15 105,806 -0.28(-2.67%)
Jan 11, 2005 10.62 10.66 10.43 10.43 85,494 -0.24(-2.26%)
Jan 10, 2005 10.58 10.79 10.47 10.67 72,749 +0.02(+0.14%)
Jan 07, 2005 10.93 10.96 10.64 10.66 114,302 -0.29(-2.61%)
Jan 06, 2005 11.10 11.23 10.94 10.94 59,341 -0.16(-1.42%)
Jan 05, 2005 11.47 11.48 11.10 11.10 109,655 -0.44(-3.85%)
Jan 04, 2005 11.56 11.77 11.35 11.55 83,503 -0.01(-0.06%)
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.