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

Standard Motor Products (NY: SMP )

32.46 +0.18 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 7.115 7.115 6.993 7.016 60,250 +0.02(+0.33%)
Dec 29, 2005 7.001 7.039 6.986 6.993 57,488 -0.02(-0.22%)
Dec 28, 2005 6.963 7.009 6.917 7.009 51,173 +0.05(+0.77%)
Dec 27, 2005 6.993 7.031 6.955 6.955 39,991 -0.05(-0.76%)
Dec 23, 2005 7.031 7.031 6.986 7.009 22,100 -0.02(-0.32%)
Dec 22, 2005 7.176 7.176 7.031 7.031 46,569 -0.07(-0.96%)
Dec 21, 2005 6.955 7.213 6.955 7.100 89,192 +0.22(+3.20%)
Dec 20, 2005 6.803 6.879 6.803 6.879 227,321 +0.05(+0.78%)
Dec 19, 2005 6.781 6.826 6.750 6.826 72,616 +0.05(+0.79%)
Dec 16, 2005 6.720 6.834 6.613 6.773 161,150 +0.05(+0.79%)
Dec 15, 2005 6.864 6.864 6.461 6.720 80,246 -0.16(-2.32%)
Dec 14, 2005 7.047 7.054 6.849 6.879 34,861 -0.17(-2.37%)
Dec 13, 2005 7.077 7.107 6.993 7.047 29,336 +0.05(+0.65%)
Dec 12, 2005 6.948 7.039 6.933 7.001 37,097 +0.13(+1.88%)
Dec 09, 2005 6.575 6.933 6.530 6.872 32,756 +0.24(+3.67%)
Dec 08, 2005 6.727 6.781 6.530 6.629 42,359 -0.09(-1.36%)
Dec 07, 2005 6.841 6.841 6.682 6.720 43,148 -0.17(-2.43%)
Dec 06, 2005 7.069 7.115 6.879 6.887 67,486 -0.17(-2.37%)
Dec 05, 2005 6.667 7.115 6.629 7.054 182,856 +0.44(+6.67%)
Dec 02, 2005 6.849 6.895 6.606 6.613 54,330 -0.24(-3.55%)
Dec 01, 2005 6.765 6.879 6.735 6.857 121,553 +0.10(+1.46%)
Nov 30, 2005 6.773 6.857 6.735 6.758 43,543 -0.02(-0.22%)
Nov 29, 2005 6.910 6.910 6.765 6.773 72,090 -0.13(-1.87%)
Nov 28, 2005 7.145 7.145 6.879 6.902 43,017 -0.25(-3.51%)
Nov 25, 2005 7.145 7.206 7.145 7.153 7,103 +0.00(+0.00%)
Nov 23, 2005 7.085 7.260 7.031 7.153 51,042 +0.12(+1.73%)
Nov 22, 2005 6.993 7.145 6.925 7.031 44,332 +0.02(+0.33%)
Nov 21, 2005 6.993 7.039 6.720 7.009 64,197 +0.15(+2.22%)
Nov 18, 2005 6.803 6.864 6.713 6.857 93,138 +0.19(+2.85%)
Nov 17, 2005 6.423 6.667 6.279 6.667 253,631 +0.25(+3.91%)
Nov 16, 2005 6.667 6.667 6.355 6.416 130,104 -0.25(-3.76%)
Nov 15, 2005 6.857 6.940 6.629 6.667 65,118 -0.21(-2.99%)
Nov 14, 2005 7.206 7.214 6.803 6.872 82,219 -0.24(-3.32%)
Nov 11, 2005 6.689 7.221 6.689 7.107 75,510 +0.04(+0.54%)
Nov 10, 2005 6.940 7.069 6.758 7.069 109,845 +0.12(+1.75%)
Nov 09, 2005 6.629 6.993 6.591 6.948 158,388 +0.40(+6.03%)
Nov 08, 2005 6.499 6.644 6.423 6.553 86,955 -0.02(-0.23%)
Nov 07, 2005 7.115 7.115 6.309 6.568 132,209 +0.17(+2.73%)
Nov 04, 2005 6.446 6.492 6.233 6.393 159,309 -0.02(-0.36%)
Nov 03, 2005 6.651 6.651 6.370 6.416 129,052 -0.27(-3.98%)
Nov 02, 2005 6.302 6.727 6.264 6.682 225,611 +0.38(+6.03%)
Nov 01, 2005 6.431 6.431 6.203 6.302 267,707 -0.05(-0.84%)
Oct 31, 2005 6.294 6.537 6.279 6.355 158,388 +0.14(+2.20%)
Oct 28, 2005 6.119 6.279 6.058 6.218 49,200 +0.13(+2.12%)
Oct 27, 2005 6.096 6.172 5.990 6.089 70,906 -0.03(-0.50%)
Oct 26, 2005 6.309 6.309 6.096 6.119 50,121 -0.19(-3.01%)
Oct 25, 2005 6.469 6.469 6.195 6.309 61,566 -0.15(-2.35%)
Oct 24, 2005 6.226 6.492 6.195 6.461 85,508 +0.24(+3.79%)
Oct 21, 2005 6.210 6.317 6.089 6.226 59,198 +0.02(+0.24%)
Oct 20, 2005 6.271 6.347 6.127 6.210 147,995 -0.11(-1.80%)
Oct 19, 2005 6.309 6.325 6.081 6.325 132,867 +0.00(+0.00%)
Oct 18, 2005 6.499 6.499 6.271 6.325 242,844 -0.17(-2.58%)
Oct 17, 2005 6.651 6.674 6.355 6.492 199,037 -0.01(-0.12%)
Oct 14, 2005 6.803 6.811 6.469 6.499 119,185 -0.30(-4.47%)
Oct 13, 2005 6.271 6.841 6.165 6.803 211,403 +0.55(+8.75%)
Oct 12, 2005 6.423 6.423 6.233 6.256 62,881 -0.16(-2.49%)
Oct 11, 2005 6.431 6.598 6.325 6.416 87,218 -0.09(-1.40%)
Oct 10, 2005 7.168 7.168 6.393 6.507 130,367 -0.28(-4.14%)
Oct 07, 2005 6.879 6.879 6.765 6.788 59,724 -0.02(-0.33%)
Oct 06, 2005 6.743 6.841 6.689 6.811 123,395 +0.08(+1.13%)
Oct 05, 2005 6.895 6.917 6.651 6.735 97,611 -0.16(-2.32%)
Oct 04, 2005 6.887 6.971 6.743 6.895 73,011 +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.