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

Standard Motor Products (NY: SMP )

32.42 +0.32 (+1.01%)
Streaming Delayed Price Updated: 2:08 PM EDT, Apr 19, 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 (%)
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%)
Dec 01, 2005 6.765 6.879 6.734 6.856 121,567 +0.10(+1.46%)
Nov 30, 2005 6.772 6.856 6.734 6.757 43,548 -0.02(-0.22%)
Nov 29, 2005 6.909 6.909 6.765 6.772 72,098 -0.13(-1.87%)
Nov 28, 2005 7.145 7.145 6.879 6.901 43,022 -0.25(-3.51%)
Nov 25, 2005 7.145 7.205 7.145 7.152 7,104 +0.00(+0.00%)
Nov 23, 2005 7.084 7.259 7.031 7.152 51,047 +0.12(+1.73%)
Nov 22, 2005 6.993 7.145 6.924 7.031 44,337 +0.02(+0.33%)
Nov 21, 2005 6.993 7.038 6.719 7.008 64,204 +0.15(+2.22%)
Nov 18, 2005 6.803 6.863 6.712 6.856 93,149 +0.19(+2.85%)
Nov 17, 2005 6.423 6.666 6.278 6.666 253,660 +0.25(+3.91%)
Nov 16, 2005 6.666 6.666 6.354 6.415 130,119 -0.25(-3.76%)
Nov 15, 2005 6.856 6.939 6.628 6.666 65,125 -0.21(-2.99%)
Nov 14, 2005 7.205 7.213 6.803 6.871 82,229 -0.24(-3.32%)
Nov 11, 2005 6.689 7.221 6.689 7.107 75,519 +0.04(+0.54%)
Nov 10, 2005 6.939 7.069 6.757 7.069 109,857 +0.12(+1.75%)
Nov 09, 2005 6.628 6.993 6.590 6.947 158,405 +0.40(+6.03%)
Nov 08, 2005 6.499 6.643 6.423 6.552 86,965 -0.02(-0.23%)
Nov 07, 2005 7.114 7.114 6.309 6.567 132,224 +0.17(+2.73%)
Nov 04, 2005 6.445 6.491 6.233 6.392 159,326 -0.02(-0.36%)
Nov 03, 2005 6.651 6.651 6.369 6.415 129,066 -0.27(-3.98%)
Nov 02, 2005 6.301 6.727 6.263 6.681 225,636 +0.38(+6.03%)
Nov 01, 2005 6.430 6.430 6.202 6.301 267,737 -0.05(-0.84%)
Oct 31, 2005 6.293 6.537 6.278 6.354 158,405 +0.14(+2.20%)
Oct 28, 2005 6.119 6.278 6.058 6.217 49,205 +0.13(+2.12%)
Oct 27, 2005 6.096 6.172 5.989 6.088 70,914 -0.03(-0.50%)
Oct 26, 2005 6.309 6.309 6.096 6.119 50,126 -0.19(-3.01%)
Oct 25, 2005 6.468 6.468 6.195 6.309 61,573 -0.15(-2.35%)
Oct 24, 2005 6.225 6.491 6.195 6.461 85,518 +0.24(+3.79%)
Oct 21, 2005 6.210 6.316 6.088 6.225 59,204 +0.02(+0.24%)
Oct 20, 2005 6.271 6.347 6.126 6.210 148,012 -0.11(-1.80%)
Oct 19, 2005 6.309 6.324 6.081 6.324 132,882 +0.00(+0.00%)
Oct 18, 2005 6.499 6.499 6.271 6.324 242,871 -0.17(-2.58%)
Oct 17, 2005 6.651 6.673 6.354 6.491 199,060 -0.01(-0.12%)
Oct 14, 2005 6.803 6.810 6.468 6.499 119,199 -0.30(-4.47%)
Oct 13, 2005 6.271 6.841 6.164 6.803 211,427 +0.55(+8.75%)
Oct 12, 2005 6.423 6.423 6.233 6.255 62,888 -0.16(-2.49%)
Oct 11, 2005 6.430 6.597 6.324 6.415 87,228 -0.09(-1.40%)
Oct 10, 2005 7.167 7.167 6.392 6.506 130,382 -0.28(-4.14%)
Oct 07, 2005 6.879 6.879 6.765 6.787 59,731 -0.02(-0.33%)
Oct 06, 2005 6.742 6.841 6.689 6.810 123,409 +0.08(+1.13%)
Oct 05, 2005 6.894 6.917 6.651 6.734 97,622 -0.16(-2.32%)
Oct 04, 2005 6.886 6.970 6.742 6.894 73,019 +0.15(+2.25%)
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.