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

Standard Motor Products (NY: SMP )

34.09 -0.27 (-0.79%)
Official Closing Price Updated: 4:10 PM 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 (%)
Mar 31, 2006 6.256 6.438 6.198 6.438 142,906 +0.07(+1.14%)
Mar 30, 2006 6.662 6.706 6.278 6.365 73,798 -0.29(-4.36%)
Mar 29, 2006 6.372 6.699 6.235 6.655 113,801 +0.01(+0.22%)
Mar 28, 2006 6.851 7.075 6.532 6.641 67,315 -0.20(-2.97%)
Mar 27, 2006 7.083 7.191 6.713 6.843 80,557 -0.14(-2.07%)
Mar 24, 2006 6.872 6.988 6.800 6.988 32,967 +0.13(+1.90%)
Mar 23, 2006 6.887 6.887 6.677 6.858 40,278 +0.02(+0.32%)
Mar 22, 2006 6.807 6.851 6.488 6.836 108,421 +0.02(+0.32%)
Mar 21, 2006 7.017 7.017 6.764 6.814 120,146 -0.15(-2.19%)
Mar 20, 2006 7.235 7.242 6.822 6.967 116,698 -0.34(-4.66%)
Mar 17, 2006 7.409 7.438 7.155 7.307 212,291 -0.03(-0.40%)
Mar 16, 2006 7.213 7.467 7.177 7.336 51,589 +0.15(+2.12%)
Mar 15, 2006 7.206 7.358 7.170 7.184 52,279 -0.09(-1.29%)
Mar 14, 2006 6.887 7.300 6.887 7.278 71,867 +0.36(+5.24%)
Mar 13, 2006 7.141 7.170 6.706 6.916 96,144 -0.18(-2.55%)
Mar 10, 2006 7.213 7.286 6.988 7.097 67,315 -0.18(-2.49%)
Mar 09, 2006 7.286 7.409 7.213 7.278 72,694 -0.01(-0.10%)
Mar 08, 2006 7.503 7.561 7.213 7.286 45,934 -0.23(-3.09%)
Mar 07, 2006 7.431 7.612 7.373 7.518 73,660 -0.03(-0.38%)
Mar 06, 2006 7.576 7.583 7.431 7.547 77,660 +0.04(+0.58%)
Mar 03, 2006 7.590 7.605 7.416 7.503 58,762 -0.10(-1.33%)
Mar 02, 2006 7.887 7.895 7.605 7.605 87,178 -0.24(-3.05%)
Mar 01, 2006 7.750 7.974 7.684 7.844 50,486 +0.15(+1.98%)
Feb 28, 2006 8.018 8.047 7.648 7.692 86,764 -0.33(-4.07%)
Feb 27, 2006 7.532 8.018 7.481 8.018 119,870 +0.47(+6.24%)
Feb 24, 2006 7.576 7.663 7.489 7.547 52,831 -0.07(-0.86%)
Feb 23, 2006 7.612 7.670 7.561 7.612 68,004 -0.01(-0.10%)
Feb 22, 2006 7.539 7.619 7.467 7.619 31,864 +0.11(+1.45%)
Feb 21, 2006 7.583 7.590 7.300 7.510 62,901 +0.00(+0.00%)
Feb 17, 2006 7.474 7.568 7.358 7.510 58,211 +0.06(+0.78%)
Feb 16, 2006 7.322 7.452 7.242 7.452 32,967 +0.18(+2.49%)
Feb 15, 2006 7.307 7.394 7.235 7.271 87,040 -0.04(-0.50%)
Feb 14, 2006 7.257 7.467 7.199 7.307 69,108 +0.12(+1.72%)
Feb 13, 2006 7.351 7.402 7.104 7.184 67,177 -0.18(-2.46%)
Feb 10, 2006 7.365 7.394 7.286 7.365 45,796 -0.03(-0.39%)
Feb 09, 2006 7.380 7.460 7.344 7.394 35,588 +0.02(+0.30%)
Feb 08, 2006 7.286 7.496 7.286 7.373 222,361 +0.01(+0.20%)
Feb 07, 2006 7.358 7.916 7.257 7.358 107,042 -0.07(-0.98%)
Feb 06, 2006 7.104 7.496 6.822 7.431 99,179 +0.36(+5.13%)
Feb 03, 2006 7.387 7.394 7.032 7.068 193,945 -0.38(-5.16%)
Feb 02, 2006 7.822 7.822 7.358 7.452 104,145 -0.37(-4.73%)
Feb 01, 2006 7.561 7.822 7.561 7.822 103,869 +0.19(+2.47%)
Jan 31, 2006 7.641 7.786 7.358 7.634 93,799 -0.01(-0.09%)
Jan 30, 2006 7.721 7.800 7.539 7.641 47,865 -0.08(-1.03%)
Jan 27, 2006 7.344 7.721 7.344 7.721 82,488 +0.30(+4.11%)
Jan 26, 2006 7.329 7.416 7.293 7.416 123,043 +0.09(+1.29%)
Jan 25, 2006 7.286 7.322 7.257 7.322 82,626 +0.03(+0.40%)
Jan 24, 2006 7.228 7.293 7.155 7.293 79,454 +0.07(+0.90%)
Jan 23, 2006 7.249 7.249 7.199 7.228 63,177 +0.01(+0.10%)
Jan 20, 2006 7.235 7.249 7.112 7.220 107,594 +0.01(+0.10%)
Jan 19, 2006 7.228 7.249 7.155 7.213 128,836 -0.02(-0.30%)
Jan 18, 2006 7.032 7.249 7.032 7.235 136,561 +0.17(+2.36%)
Jan 17, 2006 7.286 7.286 6.967 7.068 63,452 -0.29(-3.94%)
Jan 13, 2006 7.373 7.431 7.271 7.358 38,623 -0.01(-0.10%)
Jan 12, 2006 7.467 7.467 7.228 7.365 85,247 -0.11(-1.46%)
Jan 11, 2006 7.721 7.793 7.431 7.474 104,145 -0.19(-2.46%)
Jan 10, 2006 7.648 7.677 7.503 7.663 51,452 -0.10(-1.31%)
Jan 09, 2006 7.663 7.989 7.663 7.764 104,421 +0.17(+2.29%)
Jan 06, 2006 7.213 7.612 7.104 7.590 77,247 +0.38(+5.33%)
Jan 05, 2006 7.278 7.351 7.177 7.206 138,216 -0.04(-0.60%)
Jan 04, 2006 7.104 7.300 6.909 7.249 179,599 +0.14(+2.04%)
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.