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

Standard Motor Products (NY: SMP )

31.73 -0.22 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 5.966 5.981 5.868 5.958 262,590 +0.05(+0.76%)
May 30, 2006 5.988 6.019 5.853 5.913 176,697 -0.06(-1.01%)
May 26, 2006 6.019 6.064 5.973 5.973 96,380 -0.04(-0.63%)
May 25, 2006 5.988 6.034 5.936 6.011 167,802 +0.04(+0.63%)
May 24, 2006 6.004 6.312 5.966 5.973 235,375 -0.03(-0.50%)
May 23, 2006 6.019 6.071 5.973 6.004 127,976 +0.02(+0.25%)
May 22, 2006 6.011 6.101 5.943 5.988 133,684 -0.02(-0.38%)
May 19, 2006 5.966 6.101 5.966 6.011 141,251 +0.06(+1.01%)
May 18, 2006 6.004 6.056 5.951 5.951 147,756 +0.02(+0.38%)
May 17, 2006 5.996 6.041 5.875 5.928 283,034 -0.07(-1.13%)
May 16, 2006 6.026 6.064 5.732 5.996 148,155 -0.02(-0.38%)
May 15, 2006 6.011 6.041 5.958 6.019 141,384 +0.01(+0.13%)
May 12, 2006 6.034 6.154 5.996 6.011 248,650 -0.03(-0.50%)
May 11, 2006 6.207 6.312 6.034 6.041 142,977 -0.31(-4.86%)
May 10, 2006 6.568 6.568 6.282 6.350 82,441 -0.21(-3.21%)
May 09, 2006 6.568 6.862 6.478 6.561 59,739 -0.05(-0.80%)
May 08, 2006 6.516 6.674 6.501 6.614 101,425 +0.13(+1.97%)
May 05, 2006 6.365 6.486 6.260 6.486 122,267 +0.38(+6.30%)
May 04, 2006 6.312 6.335 6.041 6.101 54,429 -0.16(-2.53%)
May 03, 2006 6.184 6.290 6.109 6.260 38,100 +0.06(+0.97%)
May 02, 2006 5.860 6.207 5.838 6.199 58,810 +0.35(+5.92%)
May 01, 2006 6.086 6.086 5.853 5.853 39,959 -0.16(-2.63%)
Apr 28, 2006 6.094 6.162 6.011 6.011 63,191 -0.01(-0.13%)
Apr 27, 2006 5.830 6.056 5.830 6.019 59,076 +0.13(+2.17%)
Apr 26, 2006 5.830 5.981 5.815 5.891 185,326 +0.06(+1.03%)
Apr 25, 2006 5.943 5.943 5.778 5.830 101,956 -0.11(-1.78%)
Apr 24, 2006 6.222 6.222 5.800 5.936 99,168 -0.28(-4.48%)
Apr 21, 2006 6.350 6.350 6.004 6.214 110,983 -0.03(-0.48%)
Apr 20, 2006 6.049 6.471 6.034 6.245 80,184 +0.26(+4.28%)
Apr 19, 2006 5.830 5.988 5.815 5.988 108,062 +0.21(+3.65%)
Apr 18, 2006 5.868 5.951 5.778 5.778 115,364 -0.08(-1.29%)
Apr 17, 2006 5.943 5.988 5.785 5.853 52,040 -0.08(-1.27%)
Apr 13, 2006 5.951 6.011 5.913 5.928 98,239 -0.02(-0.38%)
Apr 12, 2006 5.785 5.973 5.725 5.951 86,689 +0.17(+3.00%)
Apr 11, 2006 5.928 5.928 5.778 5.778 84,299 -0.11(-1.92%)
Apr 10, 2006 5.943 6.056 5.875 5.891 106,204 -0.05(-0.76%)
Apr 07, 2006 5.958 6.094 5.936 5.936 119,745 -0.10(-1.62%)
Apr 06, 2006 6.139 6.154 5.913 6.034 125,055 -0.13(-2.08%)
Apr 05, 2006 6.207 6.207 6.124 6.162 63,457 -0.02(-0.37%)
Apr 04, 2006 6.177 6.455 6.101 6.184 142,579 +0.03(+0.49%)
Apr 03, 2006 6.689 6.689 5.988 6.154 126,117 -0.53(-8.00%)
Mar 31, 2006 6.501 6.689 6.440 6.689 137,534 +0.08(+1.14%)
Mar 30, 2006 6.923 6.968 6.523 6.614 71,024 -0.30(-4.36%)
Mar 29, 2006 6.621 6.960 6.478 6.915 109,523 +0.02(+0.22%)
Mar 28, 2006 7.118 7.352 6.787 6.900 64,784 -0.21(-2.97%)
Mar 27, 2006 7.359 7.472 6.975 7.111 77,529 -0.15(-2.07%)
Mar 24, 2006 7.141 7.261 7.066 7.261 31,728 +0.14(+1.90%)
Mar 23, 2006 7.156 7.156 6.938 7.126 38,764 +0.02(+0.32%)
Mar 22, 2006 7.073 7.118 6.742 7.103 104,345 +0.02(+0.32%)
Mar 21, 2006 7.292 7.292 7.028 7.081 115,629 -0.16(-2.19%)
Mar 20, 2006 7.518 7.525 7.088 7.239 112,311 -0.35(-4.66%)
Mar 17, 2006 7.698 7.729 7.435 7.593 204,310 -0.03(-0.40%)
Mar 16, 2006 7.495 7.759 7.457 7.623 49,650 +0.16(+2.12%)
Mar 15, 2006 7.487 7.646 7.450 7.465 50,314 -0.10(-1.29%)
Mar 14, 2006 7.156 7.585 7.156 7.563 69,165 +0.38(+5.24%)
Mar 13, 2006 7.420 7.450 6.968 7.186 92,530 -0.19(-2.55%)
Mar 10, 2006 7.495 7.570 7.261 7.374 64,784 -0.19(-2.49%)
Mar 09, 2006 7.570 7.698 7.495 7.563 69,962 -0.01(-0.10%)
Mar 08, 2006 7.796 7.857 7.495 7.570 44,207 -0.24(-3.09%)
Mar 07, 2006 7.721 7.909 7.661 7.811 70,891 -0.03(-0.38%)
Mar 06, 2006 7.872 7.879 7.721 7.841 74,741 +0.05(+0.58%)
Mar 03, 2006 7.887 7.902 7.706 7.796 56,553 -0.11(-1.33%)
Mar 02, 2006 8.196 8.203 7.902 7.902 83,901 -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.