Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Standard Motor Products (NY: SMP )

34.15 -0.21 (-0.63%)
Streaming Delayed Price Updated: 10:48 AM EDT, Sep 20, 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 (%)
May 31, 2005 8.119 8.250 8.076 8.170 58,073 +0.08(+0.99%)
May 27, 2005 8.061 8.163 8.025 8.090 45,520 +0.12(+1.45%)
May 26, 2005 7.844 8.069 7.844 7.974 72,419 +0.18(+2.33%)
May 25, 2005 7.822 7.938 7.793 7.793 72,694 -0.01(-0.09%)
May 24, 2005 7.764 7.829 7.713 7.800 50,072 +0.04(+0.56%)
May 23, 2005 7.815 7.829 7.684 7.757 90,075 -0.04(-0.56%)
May 20, 2005 7.612 7.808 7.612 7.800 112,559 +0.18(+2.38%)
May 19, 2005 7.684 7.684 7.612 7.619 89,937 -0.05(-0.66%)
May 18, 2005 7.612 7.721 7.547 7.670 91,317 +0.13(+1.73%)
May 17, 2005 7.322 7.576 7.307 7.539 55,038 +0.29(+4.00%)
May 16, 2005 7.257 7.431 7.249 7.249 59,728 -0.01(-0.10%)
May 13, 2005 7.264 7.358 7.249 7.257 127,871 +0.01(+0.10%)
May 12, 2005 7.402 7.452 7.249 7.249 88,144 -0.14(-1.96%)
May 11, 2005 7.061 7.460 7.061 7.394 160,701 +0.41(+5.81%)
May 10, 2005 6.887 7.220 6.887 6.988 144,562 +0.10(+1.47%)
May 09, 2005 6.923 6.988 6.865 6.887 74,902 +0.10(+1.50%)
May 06, 2005 6.742 6.829 6.670 6.786 116,284 +0.04(+0.65%)
May 05, 2005 6.742 6.814 6.633 6.742 115,180 +0.01(+0.11%)
May 04, 2005 6.706 6.749 6.387 6.735 188,013 +0.25(+3.80%)
May 03, 2005 6.793 6.793 6.452 6.488 152,424 -0.23(-3.45%)
May 02, 2005 6.597 6.728 6.430 6.720 143,320 +0.14(+2.09%)
Apr 29, 2005 6.655 6.699 6.546 6.583 135,044 -0.09(-1.41%)
Apr 28, 2005 6.843 6.843 6.670 6.677 73,108 -0.14(-2.13%)
Apr 27, 2005 6.959 6.959 6.822 6.822 41,106 -0.13(-1.88%)
Apr 26, 2005 7.191 7.191 6.931 6.952 68,280 -0.28(-3.81%)
Apr 25, 2005 7.249 7.249 7.083 7.228 43,037 +0.04(+0.50%)
Apr 22, 2005 7.286 7.336 7.155 7.191 64,004 -0.09(-1.29%)
Apr 21, 2005 7.322 7.394 7.271 7.286 50,486 +0.04(+0.50%)
Apr 20, 2005 7.278 7.315 7.249 7.249 127,181 -0.01(-0.20%)
Apr 19, 2005 7.257 7.373 7.249 7.264 53,521 -0.02(-0.30%)
Apr 18, 2005 7.249 7.344 7.249 7.286 109,111 +0.03(+0.40%)
Apr 15, 2005 7.358 7.387 7.213 7.257 44,141 -0.03(-0.40%)
Apr 14, 2005 7.344 7.351 7.162 7.286 66,073 -0.06(-0.79%)
Apr 13, 2005 7.612 7.626 7.336 7.344 40,692 -0.23(-3.06%)
Apr 12, 2005 7.757 7.764 7.358 7.576 113,663 -0.18(-2.34%)
Apr 11, 2005 7.866 7.924 7.757 7.757 83,730 -0.07(-0.93%)
Apr 08, 2005 7.887 7.902 7.829 7.829 47,037 -0.06(-0.74%)
Apr 07, 2005 8.105 8.105 7.851 7.887 15,587 -0.22(-2.68%)
Apr 06, 2005 8.141 8.264 8.105 8.105 33,381 +0.00(+0.00%)
Apr 05, 2005 8.228 8.279 8.011 8.105 61,107 -0.06(-0.71%)
Apr 04, 2005 7.735 8.170 7.721 8.163 58,762 +0.45(+5.83%)
Apr 01, 2005 8.518 8.518 7.409 7.713 89,523 -0.77(-9.06%)
Mar 31, 2005 8.438 8.482 8.366 8.482 116,560 +0.04(+0.52%)
Mar 30, 2005 8.402 8.554 8.373 8.438 47,037 +0.04(+0.52%)
Mar 29, 2005 8.424 8.554 8.351 8.395 132,285 -0.02(-0.26%)
Mar 28, 2005 8.518 8.533 8.409 8.417 44,279 -0.13(-1.53%)
Mar 24, 2005 8.489 8.598 8.475 8.547 33,243 +0.06(+0.68%)
Mar 23, 2005 8.409 8.591 8.409 8.489 44,692 +0.08(+0.95%)
Mar 22, 2005 8.482 8.518 8.373 8.409 74,212 -0.08(-0.94%)
Mar 21, 2005 8.569 8.569 8.417 8.489 58,624 -0.04(-0.43%)
Mar 18, 2005 8.591 8.591 8.083 8.525 264,708 +0.00(+0.00%)
Mar 17, 2005 8.453 8.576 8.438 8.525 34,761 +0.11(+1.29%)
Mar 16, 2005 8.409 8.511 8.409 8.417 32,829 +0.00(+0.00%)
Mar 15, 2005 8.554 8.627 8.409 8.417 25,657 -0.07(-0.85%)
Mar 14, 2005 8.438 8.627 8.438 8.489 42,623 +0.07(+0.86%)
Mar 11, 2005 8.344 8.438 8.337 8.417 60,004 +0.07(+0.87%)
Mar 10, 2005 8.337 8.395 8.337 8.344 46,899 +0.00(+0.00%)
Mar 09, 2005 8.337 8.395 8.264 8.344 78,074 +0.00(+0.00%)
Mar 08, 2005 8.380 8.438 8.308 8.344 42,347 +0.00(+0.00%)
Mar 07, 2005 8.330 8.460 8.301 8.344 30,898 +0.01(+0.09%)
Mar 04, 2005 8.301 8.409 8.264 8.337 43,175 +0.03(+0.35%)
Mar 03, 2005 8.431 8.431 8.272 8.308 157,252 -0.05(-0.61%)
Mar 02, 2005 8.380 8.504 8.359 8.359 25,381 -0.03(-0.35%)
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.