$38.25 +0.73 (%) Standard Motor Products - NYSE

Oct. 23, 2014 | 10:54 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMP historical data

Date Open High Low Close Volume
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
7/28/201441.1641.4940.7041.0760,705
7/25/201441.2241.3140.6541.0750,220
7/24/201442.1342.7041.3741.5750,190
7/23/201442.5742.8541.7541.9240,553
7/22/201442.0042.6641.8142.5446,269
7/21/201441.7941.9341.2741.7258,174
7/18/201442.0642.4241.9942.1379,999
7/17/201442.2642.7341.7342.1789,988
7/16/201443.2343.3542.3042.5164,696
7/15/201443.8743.8742.7342.9045,115
7/14/201442.5143.8042.3143.7285,326
7/11/201441.8342.3241.6041.8481,619
7/10/201442.6742.8941.8942.02114,857
7/9/201443.6643.7943.2943.6475,962
7/8/201443.9344.0943.1143.61169,045
7/7/201445.0045.0243.9344.1070,419
7/3/201445.3945.6045.0345.1328,476
7/2/201445.3245.8045.1045.2060,075
7/1/201444.6145.7244.6145.45116,476
6/30/201444.2244.7543.7844.67162,492
6/27/201443.5544.3843.4844.19220,334
6/26/201443.3843.9542.7743.9283,226
6/25/201442.8743.6442.8043.4656,729
6/24/201442.8944.0842.8442.9098,086
6/23/201443.9343.9443.0543.1987,143
6/20/201444.2044.6644.1444.53141,494
6/19/201444.4644.8544.0444.19118,172
6/18/201443.8644.2443.6044.1639,327
6/17/201443.9544.2543.4443.9574,209
6/16/201443.4144.1842.9244.0873,229
6/13/201443.4543.8542.9243.6168,721
6/12/201443.3143.5242.9043.4580,108
6/11/201443.4043.6043.0043.2743,723
6/10/201443.6643.8243.2443.6741,562
6/9/201443.3443.8643.2743.6676,811
6/6/201442.8443.7842.8443.4671,754
6/5/201441.7142.9241.7142.8270,765
6/4/201441.1742.4341.1741.72111,529
6/3/201441.0041.6240.7241.43114,122
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center