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

Standard Motor Products (NY: SMP )

32.35 +0.18 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Sep 29, 2006 9.242 9.311 8.969 9.113 131,566 -0.19(-2.04%)
Sep 28, 2006 9.296 9.334 9.045 9.303 113,673 +0.01(+0.08%)
Sep 27, 2006 9.220 9.474 9.174 9.296 206,033 +0.02(+0.25%)
Sep 26, 2006 9.144 9.379 9.121 9.273 319,837 +0.15(+1.67%)
Sep 25, 2006 9.197 9.197 9.053 9.121 101,043 -0.09(-0.99%)
Sep 22, 2006 9.189 9.212 8.847 9.212 148,406 +0.02(+0.25%)
Sep 21, 2006 8.999 9.189 8.969 9.189 112,357 +0.10(+1.09%)
Sep 20, 2006 9.045 9.121 9.045 9.090 61,573 +0.02(+0.17%)
Sep 19, 2006 9.189 9.197 9.045 9.075 69,072 -0.12(-1.32%)
Sep 18, 2006 9.136 9.250 9.078 9.197 97,885 +0.04(+0.42%)
Sep 15, 2006 9.159 9.159 9.052 9.159 125,119 -0.02(-0.25%)
Sep 14, 2006 9.204 9.212 9.068 9.182 95,648 +0.02(+0.17%)
Sep 13, 2006 9.250 9.273 9.106 9.166 104,200 -0.08(-0.90%)
Sep 12, 2006 9.045 9.258 9.045 9.250 86,044 +0.17(+1.84%)
Sep 11, 2006 9.212 9.386 9.075 9.083 163,537 -0.12(-1.32%)
Sep 08, 2006 9.121 9.227 9.052 9.204 137,750 +0.08(+0.92%)
Sep 07, 2006 9.060 9.273 8.916 9.121 143,275 -0.02(-0.25%)
Sep 06, 2006 9.379 9.455 8.923 9.144 211,690 -0.23(-2.43%)
Sep 05, 2006 8.604 9.607 8.596 9.372 657,437 +0.87(+10.19%)
Sep 01, 2006 8.429 8.931 8.429 8.505 224,715 +0.08(+0.99%)
Aug 31, 2006 8.475 8.498 8.376 8.422 113,541 -0.02(-0.18%)
Aug 30, 2006 8.346 8.475 7.988 8.437 158,932 +0.17(+2.02%)
Aug 29, 2006 8.102 8.361 8.072 8.270 173,930 +0.31(+3.92%)
Aug 28, 2006 7.472 8.361 7.472 7.958 223,662 +0.56(+7.61%)
Aug 25, 2006 6.841 7.548 6.841 7.396 159,721 +0.51(+7.40%)
Aug 24, 2006 6.863 6.985 6.727 6.886 89,333 +0.02(+0.33%)
Aug 23, 2006 6.727 6.871 6.711 6.863 79,729 +0.14(+2.15%)
Aug 22, 2006 6.537 6.727 6.491 6.719 58,152 +0.22(+3.39%)
Aug 21, 2006 6.613 6.613 6.354 6.499 26,576 -0.06(-0.93%)
Aug 18, 2006 6.651 6.651 6.430 6.559 31,312 +0.02(+0.35%)
Aug 17, 2006 6.559 6.628 6.392 6.537 46,837 +0.05(+0.82%)
Aug 16, 2006 6.347 6.613 6.202 6.483 79,729 +0.16(+2.52%)
Aug 15, 2006 6.263 6.347 6.210 6.324 51,574 +0.08(+1.34%)
Aug 14, 2006 6.248 6.293 6.164 6.240 25,260 +0.01(+0.12%)
Aug 11, 2006 6.293 6.301 6.225 6.233 33,154 -0.08(-1.32%)
Aug 10, 2006 6.233 6.423 6.088 6.316 35,917 +0.08(+1.22%)
Aug 09, 2006 6.286 6.301 6.164 6.240 47,100 -0.07(-1.08%)
Aug 08, 2006 6.301 6.354 6.255 6.309 98,937 +0.04(+0.61%)
Aug 07, 2006 6.461 6.582 6.172 6.271 142,618 +0.28(+4.70%)
Aug 04, 2006 6.271 6.271 5.974 5.989 71,572 -0.17(-2.84%)
Aug 03, 2006 6.088 6.164 6.035 6.164 74,335 +0.08(+1.25%)
Aug 02, 2006 6.050 6.119 6.012 6.088 82,097 +0.11(+1.91%)
Aug 01, 2006 5.967 5.997 5.929 5.974 48,284 +0.05(+0.77%)
Jul 31, 2006 5.868 5.997 5.868 5.929 55,652 +0.08(+1.30%)
Jul 28, 2006 5.663 5.853 5.663 5.853 68,019 +0.16(+2.80%)
Jul 27, 2006 5.929 5.929 5.655 5.693 59,336 -0.12(-2.09%)
Jul 26, 2006 5.807 5.929 5.784 5.815 50,916 +0.12(+2.14%)
Jul 25, 2006 5.587 5.746 5.587 5.693 123,277 +0.07(+1.22%)
Jul 24, 2006 5.442 5.830 5.442 5.625 64,072 +0.19(+3.50%)
Jul 21, 2006 5.533 5.708 5.397 5.435 91,307 -0.08(-1.52%)
Jul 20, 2006 5.701 5.777 5.511 5.518 50,389 -0.13(-2.29%)
Jul 19, 2006 5.518 5.769 5.518 5.647 58,415 +0.13(+2.34%)
Jul 18, 2006 5.640 5.647 5.511 5.518 52,626 -0.15(-2.68%)
Jul 17, 2006 5.837 5.845 5.549 5.670 73,019 -0.18(-3.12%)
Jul 14, 2006 5.906 6.141 5.731 5.853 59,204 -0.07(-1.16%)
Jul 13, 2006 6.195 6.415 5.921 5.921 120,646 -0.28(-4.53%)
Jul 12, 2006 6.141 6.415 6.141 6.202 72,624 +0.05(+0.87%)
Jul 11, 2006 6.088 6.149 6.035 6.149 147,749 +0.05(+0.87%)
Jul 10, 2006 6.119 6.119 6.043 6.096 145,907 -0.02(-0.37%)
Jul 07, 2006 6.157 6.157 5.936 6.119 51,179 +0.01(+0.12%)
Jul 06, 2006 6.141 6.347 6.088 6.111 93,280 +0.03(+0.50%)
Jul 05, 2006 6.164 6.164 5.929 6.081 103,542 -0.13(-2.08%)
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.