$41.55 -0.36 (%) Standard Motor Products - New York Stock Exchange, Inc.

Jul. 22, 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
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
7/13/201641.2241.6240.9641.4793,735
7/12/201641.5641.5640.9741.20159,876
7/11/201641.1741.8941.0341.1280,978
7/8/201640.4441.2140.2840.9572,478
7/7/201639.7640.4139.5539.9872,839
7/6/201639.5039.9839.1539.84124,326
7/5/201639.6639.9439.6039.77114,459
7/1/201639.9940.7739.5140.0164,716
6/30/201638.7339.7938.5039.78102,439
6/29/201637.6038.9737.6038.7980,094
6/28/201637.7438.0837.1037.3163,377
6/27/201637.4437.8037.1137.26136,885
6/24/201638.1138.2437.5537.90532,171
6/23/201638.9739.4438.8739.2473,011
6/22/201637.6938.9037.6938.4268,369
6/21/201638.4638.4637.4837.9355,044
6/20/201638.3339.0238.3338.5673,475
6/17/201638.2538.3937.8438.15160,483
6/16/201637.3038.1436.9638.1074,986
6/15/201637.8838.0736.8637.5954,778
6/14/201636.9737.8036.9737.6357,560
6/13/201638.0438.1736.9437.20103,964
6/10/201638.1638.7537.8238.4744,105
6/9/201638.4938.8438.2738.6351,315
6/8/201638.2738.9037.9938.7737,312
6/7/201638.2138.5937.9138.1243,899
6/6/201637.8938.2937.4638.0743,854
6/3/201638.3538.3537.6337.7439,600
6/2/201638.2738.5637.8238.3542,578
6/1/201638.6338.6337.5238.2655,347
5/31/201638.9439.0338.1238.6461,737
5/27/201637.6738.5237.6738.3242,185
5/26/201637.8938.1537.8237.8846,234
5/25/201638.3038.5837.6337.9532,819
5/24/201636.8438.4536.8438.22133,138
5/23/201637.5037.5036.5136.5252,655
5/20/201637.0137.5036.5937.3762,793
5/19/201637.1037.3236.2536.8387,520
5/18/201636.4637.4536.3837.28107,196
5/17/201637.1837.2936.4336.6895,828
5/16/201637.0237.6236.5737.3041,457
5/13/201637.1637.6536.8637.0652,305
5/12/201636.8137.3736.8037.2661,928
5/11/201637.8738.1037.3137.4265,301
5/10/201637.7937.9737.3237.8157,885
5/9/201637.6237.8136.8137.6187,363
5/6/201637.3737.7037.2937.6665,617
5/5/201637.9038.1536.8537.4093,113
5/4/201636.2537.9936.2537.53195,827
5/3/201635.2135.5634.8335.0262,119
5/2/201635.6335.8635.2835.3872,291
4/29/201635.3935.6434.9835.5176,442
4/28/201635.1335.5534.9935.3878,127
4/27/201635.5435.5434.6635.2145,834
4/26/201634.9635.8534.9635.6159,338
4/25/201635.0035.0334.3234.9564,301
4/22/201634.6035.1533.6934.9762,592
4/21/201634.8734.8734.3934.5256,101
4/20/201635.1535.4734.8234.8749,864
4/19/201635.8835.9334.5635.2897,761
4/18/201635.9037.3135.5035.88201,391
4/15/201633.7034.1833.5134.1034,914
4/14/201634.1934.1933.6533.7538,180
4/13/201633.3934.1833.3934.1766,538
4/12/201633.3133.8933.0833.2991,559
4/11/201633.7134.1733.1833.2957,375
4/8/201633.4733.6132.8933.6060,648
4/7/201633.2333.3932.8933.12145,561
4/6/201633.1333.5332.9033.3741,811
4/5/201633.0333.2232.6633.0198,872
4/4/201633.9634.1533.2533.2966,579
4/1/201634.4034.4033.7034.0962,928
3/31/201634.4334.7434.3034.6596,784
3/30/201634.3334.7034.0934.4966,333
3/29/201633.4634.1732.9034.0572,045
3/28/201633.2533.6033.1333.5370,620
3/24/201633.4433.4432.7433.2592,777
3/23/201633.5633.7033.4333.49109,123
3/22/201633.3433.7233.3133.5962,398
3/21/201633.5333.6633.4633.5193,409
3/18/201633.2333.9933.0033.57123,883
3/17/201632.7633.1032.3433.0381,121
3/16/201632.4232.8732.0832.8467,072
3/15/201632.3632.6232.2632.44130,449
3/14/201632.7932.7932.4832.6495,755
3/11/201632.3133.0432.0632.84169,988
3/10/201632.5732.5731.8931.97108,768
3/9/201631.9832.6931.5832.11142,733
3/8/201632.1332.4631.4831.91146,069
3/7/201630.9432.1430.7632.06147,118
3/4/201630.5030.9530.2530.89114,714
3/3/201630.3330.6830.2030.55119,240
3/2/201630.2530.8430.1530.58112,096
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center