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

Standard Motor Products (NY: SMP )

31.70 -0.14 (-0.44%)
Streaming Delayed Price Updated: 2:01 PM EDT, May 15, 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, 2006 5.967 5.982 5.869 5.959 262,560 +0.05(+0.76%)
May 30, 2006 5.989 6.019 5.854 5.914 176,677 -0.06(-1.01%)
May 26, 2006 6.019 6.064 5.974 5.974 96,369 -0.04(-0.63%)
May 25, 2006 5.989 6.034 5.936 6.012 167,784 +0.04(+0.63%)
May 24, 2006 6.004 6.313 5.967 5.974 235,348 -0.03(-0.50%)
May 23, 2006 6.019 6.072 5.974 6.004 127,961 +0.02(+0.25%)
May 22, 2006 6.012 6.102 5.944 5.989 133,669 -0.02(-0.38%)
May 19, 2006 5.967 6.102 5.967 6.012 141,235 +0.06(+1.01%)
May 18, 2006 6.004 6.057 5.951 5.951 147,740 +0.02(+0.38%)
May 17, 2006 5.997 6.042 5.876 5.929 283,002 -0.07(-1.13%)
May 16, 2006 6.027 6.064 5.733 5.997 148,138 -0.02(-0.38%)
May 15, 2006 6.012 6.042 5.959 6.019 141,368 +0.01(+0.13%)
May 12, 2006 6.034 6.155 5.997 6.012 248,623 -0.03(-0.50%)
May 11, 2006 6.208 6.313 6.034 6.042 142,961 -0.31(-4.86%)
May 10, 2006 6.569 6.569 6.283 6.351 82,431 -0.21(-3.21%)
May 09, 2006 6.569 6.863 6.479 6.562 59,733 -0.05(-0.80%)
May 08, 2006 6.516 6.675 6.501 6.614 101,413 +0.13(+1.97%)
May 05, 2006 6.366 6.486 6.260 6.486 122,254 +0.38(+6.30%)
May 04, 2006 6.313 6.336 6.042 6.102 54,423 -0.16(-2.53%)
May 03, 2006 6.185 6.290 6.110 6.260 38,096 +0.06(+0.97%)
May 02, 2006 5.861 6.208 5.838 6.200 58,804 +0.35(+5.92%)
May 01, 2006 6.087 6.087 5.854 5.854 39,954 -0.16(-2.63%)
Apr 28, 2006 6.095 6.162 6.012 6.012 63,184 -0.01(-0.13%)
Apr 27, 2006 5.831 6.057 5.831 6.019 59,069 +0.13(+2.17%)
Apr 26, 2006 5.831 5.982 5.816 5.891 185,305 +0.06(+1.03%)
Apr 25, 2006 5.944 5.944 5.778 5.831 101,944 -0.11(-1.78%)
Apr 24, 2006 6.223 6.223 5.801 5.936 99,157 -0.28(-4.48%)
Apr 21, 2006 6.351 6.351 6.004 6.215 110,971 -0.03(-0.48%)
Apr 20, 2006 6.049 6.471 6.034 6.245 80,175 +0.26(+4.28%)
Apr 19, 2006 5.831 5.989 5.816 5.989 108,050 +0.21(+3.65%)
Apr 18, 2006 5.869 5.951 5.778 5.778 115,351 -0.08(-1.29%)
Apr 17, 2006 5.944 5.989 5.786 5.854 52,034 -0.08(-1.27%)
Apr 13, 2006 5.951 6.012 5.914 5.929 98,228 -0.02(-0.38%)
Apr 12, 2006 5.786 5.974 5.725 5.951 86,679 +0.17(+3.00%)
Apr 11, 2006 5.929 5.929 5.778 5.778 84,290 -0.11(-1.92%)
Apr 10, 2006 5.944 6.057 5.876 5.891 106,192 -0.05(-0.76%)
Apr 07, 2006 5.959 6.095 5.936 5.936 119,731 -0.10(-1.62%)
Apr 06, 2006 6.140 6.155 5.914 6.034 125,041 -0.13(-2.08%)
Apr 05, 2006 6.208 6.208 6.125 6.162 63,449 -0.02(-0.37%)
Apr 04, 2006 6.177 6.456 6.102 6.185 142,563 +0.03(+0.49%)
Apr 03, 2006 6.690 6.690 5.989 6.155 126,103 -0.53(-8.00%)
Mar 31, 2006 6.501 6.690 6.441 6.690 137,519 +0.08(+1.14%)
Mar 30, 2006 6.923 6.968 6.524 6.614 71,016 -0.30(-4.36%)
Mar 29, 2006 6.622 6.961 6.479 6.916 109,510 +0.02(+0.22%)
Mar 28, 2006 7.119 7.353 6.788 6.901 64,777 -0.21(-2.97%)
Mar 27, 2006 7.360 7.473 6.976 7.112 77,520 -0.15(-2.07%)
Mar 24, 2006 7.142 7.262 7.066 7.262 31,724 +0.14(+1.90%)
Mar 23, 2006 7.157 7.157 6.938 7.127 38,760 +0.02(+0.32%)
Mar 22, 2006 7.074 7.119 6.742 7.104 104,334 +0.02(+0.32%)
Mar 21, 2006 7.292 7.292 7.029 7.081 115,617 -0.16(-2.19%)
Mar 20, 2006 7.518 7.526 7.089 7.240 112,298 -0.35(-4.66%)
Mar 17, 2006 7.699 7.729 7.436 7.594 204,287 -0.03(-0.40%)
Mar 16, 2006 7.496 7.760 7.458 7.624 49,644 +0.16(+2.12%)
Mar 15, 2006 7.488 7.646 7.451 7.466 50,308 -0.10(-1.29%)
Mar 14, 2006 7.157 7.586 7.157 7.564 69,157 +0.38(+5.24%)
Mar 13, 2006 7.420 7.451 6.968 7.187 92,520 -0.19(-2.55%)
Mar 10, 2006 7.496 7.571 7.262 7.375 64,777 -0.19(-2.49%)
Mar 09, 2006 7.571 7.699 7.496 7.564 69,954 -0.01(-0.10%)
Mar 08, 2006 7.797 7.857 7.496 7.571 44,202 -0.24(-3.09%)
Mar 07, 2006 7.722 7.910 7.662 7.812 70,883 -0.03(-0.38%)
Mar 06, 2006 7.872 7.880 7.722 7.842 74,732 +0.05(+0.58%)
Mar 03, 2006 7.888 7.903 7.707 7.797 56,547 -0.11(-1.33%)
Mar 02, 2006 8.196 8.204 7.903 7.903 83,892 -0.25(-3.05%)
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.