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: 4:10 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, 2005 8.438 8.573 8.392 8.490 55,883 +0.08(+0.99%)
May 27, 2005 8.377 8.483 8.340 8.407 43,804 +0.12(+1.45%)
May 26, 2005 8.151 8.385 8.151 8.287 69,688 +0.19(+2.33%)
May 25, 2005 8.129 8.249 8.099 8.099 69,954 -0.01(-0.09%)
May 24, 2005 8.068 8.136 8.016 8.106 48,184 +0.05(+0.56%)
May 23, 2005 8.121 8.136 7.986 8.061 86,679 -0.05(-0.56%)
May 20, 2005 7.910 8.114 7.910 8.106 108,316 +0.19(+2.38%)
May 19, 2005 7.986 7.986 7.910 7.918 86,546 -0.05(-0.66%)
May 18, 2005 7.910 8.023 7.842 7.970 87,874 +0.14(+1.73%)
May 17, 2005 7.609 7.872 7.594 7.835 52,963 +0.30(+4.00%)
May 16, 2005 7.541 7.722 7.533 7.533 57,476 -0.01(-0.10%)
May 13, 2005 7.549 7.646 7.533 7.541 123,050 +0.01(+0.10%)
May 12, 2005 7.692 7.744 7.533 7.533 84,821 -0.15(-1.96%)
May 11, 2005 7.338 7.752 7.338 7.684 154,642 +0.42(+5.81%)
May 10, 2005 7.157 7.503 7.157 7.262 139,112 +0.11(+1.47%)
May 09, 2005 7.194 7.262 7.134 7.157 72,078 +0.11(+1.50%)
May 06, 2005 7.006 7.097 6.931 7.051 111,900 +0.05(+0.65%)
May 05, 2005 7.006 7.081 6.893 7.006 110,838 +0.01(+0.11%)
May 04, 2005 6.968 7.014 6.637 6.999 180,925 +0.26(+3.80%)
May 03, 2005 7.059 7.059 6.705 6.742 146,678 -0.24(-3.45%)
May 02, 2005 6.855 6.991 6.682 6.984 137,917 +0.14(+2.09%)
Apr 29, 2005 6.916 6.961 6.803 6.840 129,952 -0.10(-1.41%)
Apr 28, 2005 7.112 7.112 6.931 6.938 70,352 -0.15(-2.13%)
Apr 27, 2005 7.232 7.232 7.089 7.089 39,556 -0.14(-1.88%)
Apr 26, 2005 7.473 7.473 7.202 7.225 65,706 -0.29(-3.81%)
Apr 25, 2005 7.533 7.533 7.360 7.511 41,415 +0.04(+0.50%)
Apr 22, 2005 7.571 7.624 7.436 7.473 61,591 -0.10(-1.29%)
Apr 21, 2005 7.609 7.684 7.556 7.571 48,583 +0.04(+0.50%)
Apr 20, 2005 7.564 7.601 7.533 7.533 122,386 -0.02(-0.20%)
Apr 19, 2005 7.541 7.662 7.533 7.549 51,503 -0.02(-0.30%)
Apr 18, 2005 7.533 7.631 7.533 7.571 104,997 +0.03(+0.40%)
Apr 15, 2005 7.646 7.677 7.496 7.541 42,476 -0.03(-0.40%)
Apr 14, 2005 7.631 7.639 7.443 7.571 63,582 -0.06(-0.79%)
Apr 13, 2005 7.910 7.925 7.624 7.631 39,158 -0.24(-3.06%)
Apr 12, 2005 8.061 8.068 7.646 7.872 109,378 -0.19(-2.34%)
Apr 11, 2005 8.174 8.234 8.061 8.061 80,573 -0.08(-0.93%)
Apr 08, 2005 8.196 8.212 8.136 8.136 45,264 -0.06(-0.74%)
Apr 07, 2005 8.422 8.422 8.159 8.196 14,999 -0.23(-2.68%)
Apr 06, 2005 8.460 8.588 8.422 8.422 32,123 +0.00(+0.00%)
Apr 05, 2005 8.551 8.603 8.325 8.422 58,804 -0.06(-0.71%)
Apr 04, 2005 8.038 8.490 8.023 8.483 56,547 +0.47(+5.83%)
Apr 01, 2005 8.852 8.852 7.699 8.016 86,148 -0.80(-9.06%)
Mar 31, 2005 8.769 8.814 8.694 8.814 112,165 +0.05(+0.52%)
Mar 30, 2005 8.731 8.890 8.701 8.769 45,264 +0.05(+0.52%)
Mar 29, 2005 8.754 8.890 8.679 8.724 127,298 -0.02(-0.26%)
Mar 28, 2005 8.852 8.867 8.739 8.746 42,609 -0.14(-1.53%)
Mar 24, 2005 8.822 8.935 8.807 8.882 31,990 +0.06(+0.68%)
Mar 23, 2005 8.739 8.927 8.739 8.822 43,007 +0.08(+0.95%)
Mar 22, 2005 8.814 8.852 8.701 8.739 71,414 -0.08(-0.94%)
Mar 21, 2005 8.905 8.905 8.746 8.822 56,414 -0.04(-0.43%)
Mar 18, 2005 8.927 8.927 8.400 8.859 254,729 +0.00(+0.00%)
Mar 17, 2005 8.784 8.912 8.769 8.859 33,450 +0.11(+1.29%)
Mar 16, 2005 8.739 8.844 8.739 8.746 31,592 +0.00(+0.00%)
Mar 15, 2005 8.890 8.965 8.739 8.746 24,689 -0.08(-0.85%)
Mar 14, 2005 8.769 8.965 8.769 8.822 41,016 +0.08(+0.86%)
Mar 11, 2005 8.671 8.769 8.664 8.746 57,742 +0.08(+0.87%)
Mar 10, 2005 8.664 8.724 8.664 8.671 45,131 +0.00(+0.00%)
Mar 09, 2005 8.664 8.724 8.588 8.671 75,131 +0.00(+0.00%)
Mar 08, 2005 8.709 8.769 8.633 8.671 40,751 +0.00(+0.00%)
Mar 07, 2005 8.656 8.792 8.626 8.671 29,733 +0.01(+0.09%)
Mar 04, 2005 8.626 8.739 8.588 8.664 41,547 +0.03(+0.35%)
Mar 03, 2005 8.761 8.761 8.596 8.633 151,324 -0.05(-0.61%)
Mar 02, 2005 8.709 8.837 8.686 8.686 24,424 -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.