$50.67 -0.30 (%) Standard Motor Products - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMP historical data

Date Open High Low Close Volume
12/2/201651.1751.3550.1650.6760,876
12/1/201650.1451.2049.9450.97115,459
11/30/201651.2651.2649.9349.9490,712
11/29/201650.8251.5050.5150.92120,047
11/28/201651.6251.7650.6350.83133,007
11/25/201651.0851.6050.9351.50141,833
11/23/201651.0651.3550.5750.82144,571
11/22/201650.6751.6050.6351.28235,097
11/21/201650.4750.9650.3250.78134,416
11/18/201650.2250.6449.9050.46117,606
11/17/201651.4551.4549.3549.99150,098
11/16/201650.6551.5650.4151.39158,351
11/15/201650.3151.0649.9750.65219,092
11/14/201650.4251.3049.8950.13175,282
11/11/201649.7250.9349.7250.20192,442
11/10/201648.5050.0748.1249.67107,126
11/9/201647.7348.4046.7648.31101,078
11/8/201647.6348.6647.5447.7877,838
11/7/201648.1248.6747.7747.91127,507
11/4/201647.1148.1647.1147.7073,944
11/3/201647.4047.5346.9847.0796,380
11/2/201647.5047.9747.3447.45105,280
11/1/201649.1049.1047.4347.60111,505
10/31/201647.5849.0647.5148.9095,204
10/28/201646.5047.6946.5047.6388,269
10/27/201647.1847.5745.8446.98132,435
10/26/201647.3748.4047.3347.7983,525
10/25/201647.4247.8246.9747.5439,054
10/24/201647.4647.9747.0747.6765,934
10/21/201647.0847.4546.8347.0738,565
10/20/201647.7247.7947.0647.5941,074
10/19/201647.8347.8446.7947.80135,514
10/18/201647.8748.2247.3447.54106,309
10/17/201647.4747.5147.1547.1860,271
10/14/201647.3047.9747.2547.6865,662
10/13/201647.6547.6547.1547.2866,677
10/12/201646.6148.3746.6148.1195,345
10/11/201647.0047.2846.9047.2673,275
10/10/201647.3147.6546.9347.0084,830
10/7/201647.3647.4246.9047.3179,115
10/6/201647.6647.6647.0047.2289,671
10/5/201647.2648.0947.0447.73164,284
10/4/201647.3047.3646.9247.0646,362
10/3/201647.6047.7646.9647.0079,608
9/30/201647.9348.0047.2547.76104,867
9/29/201647.5147.8047.1247.5784,342
9/28/201646.9247.6946.7847.68110,354
9/27/201646.3347.3446.0946.8994,855
9/26/201646.1246.3945.8746.2756,760
9/23/201646.7046.7046.1146.4755,122
9/22/201646.3046.9846.1346.9483,149
9/21/201645.4946.1745.4946.0865,745
9/20/201645.6545.6545.2545.3150,407
9/19/201645.6746.0345.4045.6141,044
9/16/201645.7545.7745.0145.4198,824
9/15/201645.1245.9744.9245.7864,328
9/14/201645.4145.7344.9445.2272,869
9/13/201646.2546.2645.1745.40104,351
9/12/201644.9946.4644.9146.45362,024
9/9/201645.4345.4345.1945.30137,404
9/8/201645.9045.9045.1545.8266,233
9/7/201645.5745.9044.9645.8261,278
9/6/201645.3945.9045.0845.6543,877
9/2/201645.0445.5444.8945.5152,652
9/1/201644.8645.0344.1845.0276,109
8/31/201644.5844.9844.4844.81108,596
8/30/201644.3244.6444.2544.5842,904
8/29/201643.7644.4143.6244.3269,461
8/26/201644.3844.3843.4543.7573,268
8/25/201643.6244.3743.4144.1870,570
8/24/201643.5043.8542.7443.6970,244
8/23/201643.0243.7843.0043.6751,782
8/22/201643.0043.0442.7042.9060,441
8/19/201642.8343.0042.4343.0056,520
8/18/201642.5842.7942.2042.7050,513
8/17/201642.6242.7342.1142.7053,798
8/16/201642.8843.3542.4342.7590,434
8/15/201642.6943.0942.6942.9751,514
8/12/201642.8142.9342.4742.7868,302
8/11/201642.8243.0842.7142.8262,367
8/10/201642.7542.9742.4642.8169,226
8/9/201643.0543.2642.6142.8562,499
8/8/201643.2343.5042.8943.0554,679
8/5/201643.4644.0243.0943.37106,522
8/4/201643.9243.9242.9843.40173,423
8/3/201642.5544.0442.5543.39189,326
8/2/201642.1642.4541.4041.6989,386
8/1/201642.0042.2641.7542.0953,191
7/29/201641.7542.2641.5541.9459,754
7/28/201642.1342.1341.1041.8354,556
7/27/201642.1942.6741.8042.1667,623
7/26/201641.5042.2241.5042.0656,392
7/25/201641.4941.9240.4441.6551,488
7/22/201641.7641.8240.7241.5571,949
7/21/201641.5342.0541.3741.9175,062
7/20/201641.4641.6141.1241.5565,269
7/19/201641.5041.6741.2441.4769,690
7/18/201641.9442.0741.4641.6194,068
7/15/201642.3142.6541.8641.9948,192
7/14/201641.5942.2341.5942.0460,706
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center