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

Standard Motor Products (NY: SMP )

32.67 +0.20 (+0.62%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 8.847 8.893 8.771 8.893 111,173 +0.05(+0.52%)
Mar 30, 2005 8.809 8.969 8.779 8.847 44,864 +0.05(+0.52%)
Mar 29, 2005 8.832 8.969 8.756 8.802 126,172 -0.02(-0.26%)
Mar 28, 2005 8.931 8.946 8.817 8.824 42,232 -0.14(-1.53%)
Mar 24, 2005 8.900 9.014 8.885 8.961 31,707 +0.06(+0.68%)
Mar 23, 2005 8.817 9.007 8.817 8.900 42,627 +0.08(+0.95%)
Mar 22, 2005 8.893 8.931 8.779 8.817 70,782 -0.08(-0.94%)
Mar 21, 2005 8.984 8.984 8.824 8.900 55,915 -0.04(-0.43%)
Mar 18, 2005 9.007 9.007 8.475 8.938 252,475 +0.00(+0.00%)
Mar 17, 2005 8.862 8.992 8.847 8.938 33,154 +0.11(+1.29%)
Mar 16, 2005 8.817 8.923 8.817 8.824 31,312 +0.00(+0.00%)
Mar 15, 2005 8.969 9.045 8.817 8.824 24,471 -0.08(-0.85%)
Mar 14, 2005 8.847 9.045 8.847 8.900 40,654 +0.08(+0.86%)
Mar 11, 2005 8.748 8.847 8.741 8.824 57,231 +0.08(+0.87%)
Mar 10, 2005 8.741 8.802 8.741 8.748 44,732 +0.00(+0.00%)
Mar 09, 2005 8.741 8.802 8.665 8.748 74,466 +0.00(+0.00%)
Mar 08, 2005 8.786 8.847 8.710 8.748 40,390 +0.00(+0.00%)
Mar 07, 2005 8.733 8.870 8.703 8.748 29,470 +0.01(+0.09%)
Mar 04, 2005 8.703 8.817 8.665 8.741 41,180 +0.03(+0.35%)
Mar 03, 2005 8.840 8.840 8.672 8.710 149,985 -0.05(-0.61%)
Mar 02, 2005 8.786 8.916 8.764 8.764 24,208 -0.03(-0.35%)
Mar 01, 2005 8.786 8.802 8.688 8.794 168,799 +0.01(+0.09%)
Feb 28, 2005 8.589 8.817 8.589 8.786 79,202 +0.08(+0.96%)
Feb 25, 2005 8.817 8.817 8.642 8.703 173,272 -0.19(-2.14%)
Feb 24, 2005 8.893 8.961 8.802 8.893 54,205 -0.01(-0.09%)
Feb 23, 2005 9.121 9.151 8.893 8.900 32,102 -0.22(-2.42%)
Feb 22, 2005 9.303 9.303 9.106 9.121 60,257 -0.22(-2.36%)
Feb 18, 2005 9.402 9.425 9.235 9.341 41,048 -0.06(-0.65%)
Feb 17, 2005 9.668 9.676 9.387 9.402 51,574 -0.17(-1.83%)
Feb 16, 2005 9.577 9.668 9.539 9.577 63,283 +0.00(+0.00%)
Feb 15, 2005 9.547 9.668 9.539 9.577 59,862 +0.03(+0.32%)
Feb 14, 2005 9.486 9.653 9.486 9.547 64,730 +0.02(+0.24%)
Feb 11, 2005 9.501 9.714 9.349 9.524 80,255 -0.06(-0.63%)
Feb 10, 2005 9.828 9.851 9.554 9.585 45,390 -0.24(-2.47%)
Feb 09, 2005 9.957 9.957 9.805 9.828 78,282 -0.10(-1.00%)
Feb 08, 2005 10.00 10.00 9.881 9.927 32,365 -0.08(-0.76%)
Feb 07, 2005 9.820 10.00 9.820 10.00 43,416 +0.24(+2.49%)
Feb 04, 2005 9.653 9.775 9.653 9.759 128,408 +0.11(+1.10%)
Feb 03, 2005 9.767 9.805 9.463 9.653 65,388 -0.08(-0.78%)
Feb 02, 2005 9.729 9.813 9.683 9.729 48,942 +0.00(+0.00%)
Feb 01, 2005 9.744 9.790 9.691 9.729 66,704 +0.04(+0.39%)
Jan 31, 2005 9.767 9.782 9.615 9.691 48,679 -0.04(-0.39%)
Jan 28, 2005 9.805 9.835 9.661 9.729 81,044 -0.10(-1.01%)
Jan 27, 2005 9.683 9.828 9.683 9.828 42,232 +0.14(+1.41%)
Jan 26, 2005 9.638 9.767 9.638 9.691 84,070 +0.05(+0.55%)
Jan 25, 2005 9.615 9.714 9.577 9.638 90,517 +0.06(+0.63%)
Jan 24, 2005 9.501 9.729 9.501 9.577 51,968 +0.14(+1.45%)
Jan 21, 2005 9.790 9.790 9.410 9.440 91,307 -0.35(-3.57%)
Jan 20, 2005 9.919 9.995 9.775 9.790 95,517 -0.14(-1.45%)
Jan 19, 2005 10.19 10.23 9.934 9.934 53,021 -0.25(-2.46%)
Jan 18, 2005 10.15 10.26 10.13 10.19 53,152 +0.00(+0.00%)
Jan 14, 2005 10.20 10.28 10.11 10.19 67,888 +0.03(+0.30%)
Jan 13, 2005 10.26 10.34 10.12 10.15 93,280 -0.09(-0.89%)
Jan 12, 2005 10.53 10.54 10.15 10.25 104,858 -0.28(-2.67%)
Jan 11, 2005 10.72 10.76 10.53 10.53 84,728 -0.24(-2.26%)
Jan 10, 2005 10.68 10.89 10.56 10.77 72,098 +0.02(+0.14%)
Jan 07, 2005 11.03 11.06 10.74 10.76 113,278 -0.29(-2.62%)
Jan 06, 2005 11.20 11.33 11.04 11.04 58,810 -0.16(-1.42%)
Jan 05, 2005 11.58 11.58 11.20 11.20 108,673 -0.45(-3.85%)
Jan 04, 2005 11.67 11.87 11.45 11.65 82,755 -0.01(-0.07%)
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.