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 (%)
Feb 28, 2005 8.513 8.739 8.513 8.709 79,909 +0.08(+0.96%)
Feb 25, 2005 8.739 8.739 8.566 8.626 174,819 -0.19(-2.14%)
Feb 24, 2005 8.814 8.882 8.724 8.814 54,689 -0.01(-0.09%)
Feb 23, 2005 9.040 9.070 8.814 8.822 32,388 -0.22(-2.42%)
Feb 22, 2005 9.221 9.221 9.025 9.040 60,795 -0.22(-2.36%)
Feb 18, 2005 9.319 9.342 9.153 9.259 41,415 -0.06(-0.65%)
Feb 17, 2005 9.583 9.590 9.304 9.319 52,034 -0.17(-1.83%)
Feb 16, 2005 9.492 9.583 9.455 9.492 63,848 +0.00(+0.00%)
Feb 15, 2005 9.462 9.583 9.455 9.492 60,396 +0.03(+0.32%)
Feb 14, 2005 9.402 9.568 9.402 9.462 65,308 +0.02(+0.24%)
Feb 11, 2005 9.417 9.628 9.266 9.439 80,971 -0.06(-0.63%)
Feb 10, 2005 9.741 9.763 9.470 9.500 45,795 -0.24(-2.47%)
Feb 09, 2005 9.869 9.869 9.718 9.741 78,980 -0.10(-1.00%)
Feb 08, 2005 9.914 9.914 9.794 9.839 32,654 -0.08(-0.76%)
Feb 07, 2005 9.733 9.914 9.733 9.914 43,804 +0.24(+2.49%)
Feb 04, 2005 9.568 9.688 9.568 9.673 129,554 +0.11(+1.10%)
Feb 03, 2005 9.681 9.718 9.379 9.568 65,972 -0.08(-0.78%)
Feb 02, 2005 9.643 9.726 9.598 9.643 49,379 +0.00(+0.00%)
Feb 01, 2005 9.658 9.703 9.605 9.643 67,299 +0.04(+0.39%)
Jan 31, 2005 9.681 9.696 9.530 9.605 49,114 -0.04(-0.39%)
Jan 28, 2005 9.718 9.748 9.575 9.643 81,768 -0.10(-1.01%)
Jan 27, 2005 9.598 9.741 9.598 9.741 42,609 +0.14(+1.41%)
Jan 26, 2005 9.552 9.681 9.552 9.605 84,821 +0.05(+0.55%)
Jan 25, 2005 9.530 9.628 9.492 9.552 91,325 +0.06(+0.63%)
Jan 24, 2005 9.417 9.643 9.417 9.492 52,432 +0.14(+1.45%)
Jan 21, 2005 9.703 9.703 9.326 9.357 92,121 -0.35(-3.57%)
Jan 20, 2005 9.831 9.907 9.688 9.703 96,369 -0.14(-1.45%)
Jan 19, 2005 10.09 10.14 9.846 9.846 53,494 -0.25(-2.46%)
Jan 18, 2005 10.06 10.17 10.04 10.09 53,627 +0.00(+0.00%)
Jan 14, 2005 10.11 10.19 10.02 10.09 68,494 +0.03(+0.30%)
Jan 13, 2005 10.17 10.25 10.03 10.06 94,113 -0.09(-0.89%)
Jan 12, 2005 10.43 10.45 10.06 10.16 105,794 -0.28(-2.67%)
Jan 11, 2005 10.62 10.66 10.43 10.43 85,484 -0.24(-2.26%)
Jan 10, 2005 10.58 10.80 10.47 10.68 72,741 +0.02(+0.14%)
Jan 07, 2005 10.93 10.96 10.64 10.66 114,289 -0.29(-2.62%)
Jan 06, 2005 11.10 11.23 10.95 10.95 59,335 -0.16(-1.42%)
Jan 05, 2005 11.47 11.48 11.10 11.10 109,643 -0.44(-3.85%)
Jan 04, 2005 11.56 11.77 11.35 11.55 83,493 -0.01(-0.07%)
Jan 03, 2005 11.98 12.05 11.55 11.56 76,193 -0.35(-2.91%)
Dec 31, 2004 11.98 12.05 11.84 11.90 38,362 -0.11(-0.94%)
Dec 30, 2004 12.05 12.24 12.02 12.02 18,185 -0.11(-0.87%)
Dec 29, 2004 12.09 12.42 12.09 12.12 20,840 -0.04(-0.31%)
Dec 28, 2004 11.68 12.24 11.68 12.16 30,795 +0.29(+2.48%)
Dec 27, 2004 12.24 12.24 11.74 11.87 68,626 -0.37(-3.02%)
Dec 23, 2004 11.83 12.25 11.83 12.23 29,468 +0.35(+2.98%)
Dec 22, 2004 11.77 12.00 11.77 11.88 36,636 +0.08(+0.64%)
Dec 21, 2004 11.84 11.93 11.66 11.80 25,884 +0.00(+0.00%)
Dec 20, 2004 11.98 12.02 11.60 11.80 35,441 -0.10(-0.82%)
Dec 17, 2004 11.90 11.94 11.72 11.90 54,556 +0.07(+0.57%)
Dec 16, 2004 11.97 11.97 11.76 11.84 65,573 +0.02(+0.13%)
Dec 15, 2004 11.68 11.85 11.62 11.82 55,751 +0.26(+2.22%)
Dec 14, 2004 11.51 11.82 11.32 11.56 67,963 +0.11(+0.99%)
Dec 13, 2004 11.20 11.45 11.18 11.45 61,724 +0.25(+2.22%)
Dec 10, 2004 11.15 11.28 11.14 11.20 26,149 -0.01(-0.07%)
Dec 09, 2004 11.18 11.32 11.11 11.21 59,335 -0.05(-0.40%)
Dec 08, 2004 10.95 11.26 10.92 11.26 50,441 +0.28(+2.54%)
Dec 07, 2004 11.42 11.45 10.98 10.98 183,580 -0.46(-4.02%)
Dec 06, 2004 11.51 11.56 11.35 11.44 66,901 -0.09(-0.78%)
Dec 03, 2004 11.68 11.68 11.52 11.53 221,676 -0.20(-1.67%)
Dec 02, 2004 11.79 12.09 11.69 11.72 217,561 +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.