$36.23 +0.53 (%) Standard Motor Products - NYSE

Dec. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMP historical data

Date Open High Low Close Volume
12/17/201435.3135.7734.7535.70126,928
12/16/201435.8836.2735.2835.3667,762
12/15/201436.1536.1635.7735.8748,250
12/12/201436.5437.2135.5535.8791,408
12/11/201437.2537.4136.8937.1541,933
12/10/201437.7238.0536.9236.9664,253
12/9/201437.5738.2937.2337.99169,717
12/8/201438.9839.3937.7637.8747,428
12/5/201439.5540.0038.7938.9991,978
12/4/201439.7739.9738.9439.5796,992
12/3/201439.1240.1938.8339.9043,863
12/2/201438.1539.1238.1539.0251,676
12/1/201438.1238.7337.9338.1758,121
11/28/201438.3538.9838.0238.1531,609
11/26/201438.5438.7038.1838.3144,907
11/25/201438.8739.4338.5438.6540,408
11/24/201438.1638.7337.8738.6798,866
11/21/201438.1438.5237.9438.1685,577
11/20/201436.8637.6236.8637.4839,190
11/19/201437.9937.9937.0437.2046,230
11/18/201438.3038.9937.7337.89100,260
11/17/201438.0538.4838.0138.2652,958
11/14/201438.9939.0238.0338.1164,724
11/13/201438.6839.4038.5738.9686,839
11/12/201438.5838.8538.2938.5662,659
11/11/201438.7639.1638.7038.8558,031
11/10/201438.8038.9138.4138.8973,561
11/7/201439.1939.1938.6538.7368,615
11/6/201439.2439.7339.0139.3175,816
11/5/201439.3239.5038.9639.2094,321
11/4/201439.0539.2338.6838.8758,393
11/3/201439.3739.8639.0739.3097,277
10/31/201438.6839.5538.6139.52118,317
10/30/201438.7938.8637.7638.21186,021
10/29/201440.0640.2539.3340.10119,304
10/28/201437.9439.9637.8939.92119,844
10/27/201438.1038.1037.4837.8950,511
10/24/201438.3538.3537.9238.2055,400
10/23/201437.9938.4737.9138.23157,521
10/22/201438.2838.3737.4037.52120,669
10/21/201437.2338.3137.2338.22165,299
10/20/201436.4537.3436.4537.16116,437
10/17/201437.5037.5436.4736.51115,970
10/16/201436.2837.5036.0136.94116,192
10/15/201435.0036.8834.9836.60106,077
10/14/201434.1135.5133.7035.3586,656
10/13/201433.5634.2533.2733.6388,638
10/10/201433.0033.9932.6233.43105,047
10/9/201433.6833.7232.9033.0582,475
10/8/201433.8933.9733.0733.8094,088
10/7/201434.6034.6033.9533.9972,423
10/6/201434.8335.1234.5834.7163,676
10/3/201434.8234.9034.1034.7479,464
10/2/201434.0634.7433.6134.38124,581
10/1/201434.5034.9534.0134.1292,604
9/30/201435.0035.0434.2834.43160,069
9/29/201434.8435.1734.7735.0271,820
9/26/201435.1335.5835.0335.3181,257
9/25/201434.9935.5334.5935.26121,652
9/24/201434.5535.3234.4535.0065,599
9/23/201434.4535.2334.3634.4770,013
9/22/201435.0435.0434.1734.75107,830
9/19/201435.6636.0035.0035.3188,134
9/18/201435.3335.7335.3335.5933,013
9/17/201435.3135.6634.9035.2136,972
9/16/201435.4035.7135.0135.3143,797
9/15/201436.0636.3335.4335.4544,404
9/12/201436.6136.7936.0636.1749,748
9/11/201436.2036.8036.2036.7236,415
9/10/201436.7037.0736.1836.5160,149
9/9/201437.3937.3936.4536.6068,818
9/8/201437.8338.2037.4237.5133,705
9/5/201437.7938.0037.3537.8521,494
9/4/201437.6838.5037.5537.9794,627
9/3/201438.0038.3037.4637.48113,867
9/2/201437.6137.9837.5837.6697,745
8/29/201437.7137.7637.3837.6132,943
8/28/201437.7137.9437.4137.7038,957
8/27/201437.7538.4837.7037.7895,733
8/26/201437.4337.7837.4037.6571,710
8/25/201438.0338.0437.2237.5047,551
8/22/201438.1538.4637.9537.9738,682
8/21/201438.1838.5437.3638.3351,252
8/20/201438.0038.2437.5638.1042,240
8/19/201437.5838.3137.5838.1641,357
8/18/201437.9938.1337.5537.6553,198
8/15/201437.9037.9237.3637.7490,156
8/14/201437.2937.6737.1037.5065,803
8/13/201436.8837.4836.5037.3652,440
8/12/201436.9737.3536.8537.0084,269
8/11/201437.3837.8536.5037.1571,267
8/8/201436.9937.4836.7837.3765,559
8/7/201436.9337.4236.7737.0292,931
8/6/201436.4937.2636.2836.9582,167
8/5/201436.3637.1536.1636.6385,873
8/4/201436.4336.8736.2636.70109,307
8/1/201436.1636.6935.6136.51152,960
7/31/201437.6637.6735.9536.05244,186
7/30/201440.4940.7237.7338.26189,529
7/29/201441.1141.2740.6540.7947,511
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center