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

Standard Motor Products (NY: SMP )

32.63 -0.15 (-0.46%)
Streaming Delayed Price Updated: 11:07 AM EDT, May 2, 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 (%)
Jul 29, 2005 10.60 10.77 10.60 10.64 42,228 +0.00(+0.00%)
Jul 28, 2005 10.34 10.67 10.34 10.64 58,935 +0.34(+3.32%)
Jul 27, 2005 10.45 10.45 10.19 10.30 31,703 -0.08(-0.73%)
Jul 26, 2005 10.19 10.53 10.19 10.38 42,359 +0.17(+1.71%)
Jul 25, 2005 10.16 10.36 10.13 10.20 49,726 +0.05(+0.45%)
Jul 22, 2005 10.00 10.28 10.00 10.16 65,512 +0.14(+1.44%)
Jul 21, 2005 10.38 10.39 9.981 10.01 46,174 -0.33(-3.16%)
Jul 20, 2005 10.02 10.40 9.981 10.34 33,151 +0.36(+3.58%)
Jul 19, 2005 9.692 10.01 9.692 9.981 31,309 +0.17(+1.70%)
Jul 18, 2005 9.859 9.928 9.730 9.814 41,701 -0.05(-0.54%)
Jul 15, 2005 10.16 10.16 9.715 9.867 48,279 -0.29(-2.84%)
Jul 14, 2005 10.32 10.39 10.06 10.16 37,492 -0.11(-1.11%)
Jul 13, 2005 10.22 10.36 10.16 10.27 48,147 +0.06(+0.60%)
Jul 12, 2005 10.13 10.22 10.06 10.21 35,518 +0.07(+0.67%)
Jul 11, 2005 10.03 10.15 10.02 10.14 63,276 +0.09(+0.91%)
Jul 08, 2005 9.958 10.05 9.890 10.05 51,962 +0.04(+0.38%)
Jul 07, 2005 10.07 10.07 9.844 10.01 28,283 -0.14(-1.35%)
Jul 06, 2005 10.22 10.23 10.07 10.15 38,149 -0.06(-0.60%)
Jul 05, 2005 9.715 10.26 9.654 10.21 52,620 +0.49(+5.09%)
Jul 01, 2005 10.03 10.03 9.639 9.715 58,803 -0.32(-3.18%)
Jun 30, 2005 10.25 10.25 10.01 10.03 31,835 -0.26(-2.51%)
Jun 29, 2005 10.30 10.33 10.06 10.29 46,832 -0.02(-0.22%)
Jun 28, 2005 9.958 10.34 9.935 10.32 83,666 +0.40(+3.98%)
Jun 27, 2005 9.730 10.04 9.616 9.920 97,085 +0.25(+2.59%)
Jun 24, 2005 9.654 9.684 9.434 9.669 187,592 +0.00(+0.00%)
Jun 23, 2005 9.821 9.897 9.662 9.669 58,277 -0.14(-1.47%)
Jun 22, 2005 9.806 9.844 9.692 9.814 60,382 +0.05(+0.47%)
Jun 21, 2005 9.654 9.829 9.654 9.768 44,332 +0.11(+1.10%)
Jun 20, 2005 9.578 9.738 9.502 9.662 70,117 +0.10(+1.03%)
Jun 17, 2005 9.836 9.844 9.563 9.563 85,245 -0.14(-1.49%)
Jun 16, 2005 9.806 9.844 9.654 9.707 80,246 +0.00(+0.00%)
Jun 15, 2005 9.502 9.707 9.502 9.707 41,833 +0.27(+2.82%)
Jun 14, 2005 9.244 9.487 9.244 9.441 54,857 +0.21(+2.22%)
Jun 13, 2005 9.183 9.365 9.183 9.236 42,359 +0.05(+0.58%)
Jun 10, 2005 9.084 9.289 9.084 9.183 49,200 +0.15(+1.68%)
Jun 09, 2005 8.894 9.076 8.871 9.031 48,016 +0.16(+1.80%)
Jun 08, 2005 8.947 9.053 8.825 8.871 167,991 -0.07(-0.77%)
Jun 07, 2005 8.939 9.046 8.932 8.939 94,059 +0.00(+0.00%)
Jun 06, 2005 8.749 8.993 8.749 8.939 89,455 +0.20(+2.26%)
Jun 03, 2005 8.635 8.757 8.635 8.742 63,934 +0.17(+1.95%)
Jun 02, 2005 8.651 8.651 8.514 8.575 68,933 -0.05(-0.53%)
Jun 01, 2005 8.590 8.666 8.521 8.620 70,117 +0.05(+0.62%)
May 31, 2005 8.514 8.651 8.468 8.567 55,383 +0.08(+0.99%)
May 27, 2005 8.453 8.559 8.415 8.483 43,412 +0.12(+1.45%)
May 26, 2005 8.225 8.461 8.225 8.362 69,064 +0.19(+2.33%)
May 25, 2005 8.202 8.324 8.172 8.172 69,327 -0.01(-0.09%)
May 24, 2005 8.141 8.210 8.088 8.179 47,753 +0.05(+0.56%)
May 23, 2005 8.194 8.210 8.058 8.134 85,903 -0.05(-0.56%)
May 20, 2005 7.982 8.187 7.982 8.179 107,346 +0.19(+2.38%)
May 19, 2005 8.058 8.058 7.982 7.989 85,771 -0.05(-0.66%)
May 18, 2005 7.982 8.096 7.913 8.042 87,087 +0.14(+1.73%)
May 17, 2005 7.678 7.944 7.662 7.906 52,489 +0.30(+4.00%)
May 16, 2005 7.609 7.792 7.602 7.602 56,961 -0.01(-0.10%)
May 13, 2005 7.617 7.716 7.602 7.609 121,948 +0.01(+0.10%)
May 12, 2005 7.761 7.814 7.602 7.602 84,061 -0.15(-1.96%)
May 11, 2005 7.404 7.822 7.404 7.754 153,257 +0.43(+5.81%)
May 10, 2005 7.221 7.571 7.221 7.328 137,866 +0.11(+1.47%)
May 09, 2005 7.260 7.328 7.199 7.221 71,432 +0.11(+1.50%)
May 06, 2005 7.069 7.161 6.993 7.115 110,898 +0.05(+0.65%)
May 05, 2005 7.069 7.145 6.955 7.069 109,845 +0.01(+0.11%)
May 04, 2005 7.031 7.077 6.697 7.062 179,304 +0.26(+3.80%)
May 03, 2005 7.123 7.123 6.765 6.803 145,364 -0.24(-3.45%)
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.