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

Standard Motor Products (NY: SMP )

33.12 -0.30 (-0.90%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Aug 31, 2005 7.423 7.502 7.394 7.502 50,630 +0.09(+1.17%)
Aug 30, 2005 7.539 7.589 7.401 7.415 96,155 -0.12(-1.63%)
Aug 29, 2005 7.372 7.560 7.292 7.539 76,152 +0.17(+2.26%)
Aug 26, 2005 7.524 7.524 7.357 7.372 78,497 -0.15(-2.02%)
Aug 25, 2005 7.539 7.560 7.510 7.524 92,017 -0.01(-0.10%)
Aug 24, 2005 7.626 7.684 7.502 7.531 54,354 -0.09(-1.14%)
Aug 23, 2005 7.720 7.756 7.611 7.618 103,881 -0.05(-0.66%)
Aug 22, 2005 7.582 7.792 7.582 7.669 62,356 +0.08(+1.05%)
Aug 19, 2005 7.575 7.669 7.553 7.589 86,084 +0.04(+0.58%)
Aug 18, 2005 7.589 7.647 7.488 7.546 118,090 -0.10(-1.33%)
Aug 17, 2005 7.843 7.887 7.611 7.647 115,331 -0.22(-2.85%)
Aug 16, 2005 8.118 8.118 7.466 7.872 208,038 -0.27(-3.29%)
Aug 15, 2005 8.314 8.314 8.061 8.140 83,325 -0.17(-2.01%)
Aug 12, 2005 8.336 8.481 8.256 8.307 185,413 +0.01(+0.09%)
Aug 11, 2005 8.263 8.423 8.227 8.300 226,386 -0.04(-0.43%)
Aug 10, 2005 8.401 8.517 8.278 8.336 225,834 -0.04(-0.52%)
Aug 09, 2005 8.387 8.452 8.242 8.379 200,037 -0.01(-0.09%)
Aug 08, 2005 9.242 9.242 8.234 8.387 287,225 -0.86(-9.25%)
Aug 05, 2005 8.952 9.329 8.952 9.242 66,770 +0.31(+3.49%)
Aug 04, 2005 9.554 9.575 8.930 8.930 68,426 -0.61(-6.38%)
Aug 03, 2005 9.764 9.786 9.496 9.539 68,426 -0.30(-3.02%)
Aug 02, 2005 10.00 10.08 9.800 9.836 52,699 -0.17(-1.67%)
Aug 01, 2005 10.18 10.22 9.894 10.00 38,076 -0.14(-1.43%)
Jul 29, 2005 10.11 10.27 10.11 10.15 44,284 +0.00(+0.00%)
Jul 28, 2005 9.858 10.18 9.858 10.15 61,804 +0.33(+3.32%)
Jul 27, 2005 9.967 9.967 9.720 9.822 33,247 -0.07(-0.73%)
Jul 26, 2005 9.713 10.04 9.713 9.894 44,422 +0.17(+1.71%)
Jul 25, 2005 9.691 9.880 9.655 9.728 52,147 +0.04(+0.45%)
Jul 22, 2005 9.539 9.807 9.539 9.684 68,702 +0.14(+1.44%)
Jul 21, 2005 9.894 9.909 9.517 9.546 48,422 -0.31(-3.16%)
Jul 20, 2005 9.554 9.916 9.517 9.858 34,765 +0.34(+3.58%)
Jul 19, 2005 9.242 9.546 9.242 9.517 32,833 +0.16(+1.70%)
Jul 18, 2005 9.402 9.467 9.278 9.358 43,732 -0.05(-0.54%)
Jul 15, 2005 9.684 9.684 9.264 9.409 50,630 -0.28(-2.84%)
Jul 14, 2005 9.844 9.909 9.597 9.684 39,317 -0.11(-1.11%)
Jul 13, 2005 9.742 9.880 9.691 9.793 50,492 +0.06(+0.60%)
Jul 12, 2005 9.662 9.742 9.590 9.735 37,248 +0.07(+0.67%)
Jul 11, 2005 9.568 9.677 9.554 9.670 66,357 +0.09(+0.91%)
Jul 08, 2005 9.496 9.583 9.431 9.583 54,492 +0.04(+0.38%)
Jul 07, 2005 9.604 9.604 9.387 9.546 29,660 -0.13(-1.35%)
Jul 06, 2005 9.742 9.757 9.604 9.677 40,007 -0.06(-0.60%)
Jul 05, 2005 9.264 9.786 9.206 9.735 55,182 +0.47(+5.09%)
Jul 01, 2005 9.568 9.568 9.191 9.264 61,666 -0.30(-3.18%)
Jun 30, 2005 9.771 9.771 9.546 9.568 33,385 -0.25(-2.51%)
Jun 29, 2005 9.822 9.851 9.597 9.815 49,112 -0.02(-0.22%)
Jun 28, 2005 9.496 9.858 9.474 9.836 87,740 +0.38(+3.98%)
Jun 27, 2005 9.278 9.575 9.170 9.460 101,811 +0.24(+2.59%)
Jun 24, 2005 9.206 9.235 8.996 9.220 196,726 +0.00(+0.00%)
Jun 23, 2005 9.365 9.438 9.213 9.220 61,114 -0.14(-1.47%)
Jun 22, 2005 9.351 9.387 9.242 9.358 63,322 +0.04(+0.47%)
Jun 21, 2005 9.206 9.373 9.206 9.315 46,491 +0.10(+1.10%)
Jun 20, 2005 9.133 9.286 9.061 9.213 73,530 +0.09(+1.03%)
Jun 17, 2005 9.380 9.387 9.119 9.119 89,395 -0.14(-1.49%)
Jun 16, 2005 9.351 9.387 9.206 9.257 84,153 +0.00(+0.00%)
Jun 15, 2005 9.061 9.257 9.061 9.257 43,870 +0.25(+2.82%)
Jun 14, 2005 8.814 9.046 8.814 9.003 57,527 +0.20(+2.22%)
Jun 13, 2005 8.756 8.930 8.756 8.807 44,422 +0.05(+0.58%)
Jun 10, 2005 8.662 8.858 8.662 8.756 51,595 +0.14(+1.68%)
Jun 09, 2005 8.481 8.655 8.459 8.611 50,354 +0.15(+1.80%)
Jun 08, 2005 8.532 8.633 8.416 8.459 176,170 -0.07(-0.77%)
Jun 07, 2005 8.524 8.626 8.517 8.524 98,638 +0.00(+0.00%)
Jun 06, 2005 8.343 8.575 8.343 8.524 93,810 +0.19(+2.26%)
Jun 03, 2005 8.234 8.350 8.234 8.336 67,046 +0.16(+1.95%)
Jun 02, 2005 8.249 8.249 8.118 8.176 72,289 -0.04(-0.53%)
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.