$34.95 -0.11 (%) Standard Motor Products - NYSE

Feb. 9, 2016 | 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
2/9/201634.7435.5634.5834.9532,979
2/8/201633.5235.3133.5235.06105,131
2/5/201635.3635.4033.7533.76105,007
2/4/201635.7435.9635.1835.6763,840
2/3/201636.4436.7735.2035.7767,271
2/2/201636.6536.9235.6436.0456,623
2/1/201637.1237.4536.5637.2045,974
1/29/201636.2137.3736.1437.3199,007
1/28/201636.9836.9835.9736.2151,930
1/27/201637.2837.2836.4036.5557,942
1/26/201637.2737.9737.2437.4588,413
1/25/201636.4637.3535.9137.27167,605
1/22/201635.7635.9735.1735.4082,746
1/21/201635.9535.9635.0835.1783,165
1/20/201635.1136.2434.6535.87108,704
1/19/201635.7035.8534.7935.48156,286
1/15/201635.1335.4534.5735.2889,438
1/14/201636.0236.7435.1336.16101,586
1/13/201636.2236.2235.4635.80131,344
1/12/201636.3136.6635.3536.2298,977
1/11/201635.0535.8235.0535.6973,437
1/8/201635.6835.8534.6034.76239,708
1/7/201636.3036.6935.9636.0873,968
1/6/201636.8437.3236.4037.1378,898
1/5/201637.2137.9036.7337.40131,339
1/4/201636.0737.6436.0337.01127,493
12/31/201539.3339.3338.0538.05129,492
12/30/201539.9740.2939.2839.3859,592
12/29/201539.6940.1639.4140.1254,369
12/28/201539.7739.7738.9339.5261,162
12/24/201539.5940.4239.3539.9943,462
12/23/201539.6740.0139.0439.2055,121
12/22/201538.6139.4338.3839.3156,974
12/21/201539.0339.3038.0438.5467,028
12/18/201539.5239.6638.5938.67154,999
12/17/201540.6741.0839.8039.84146,141
12/16/201539.8240.6039.5640.5082,147
12/15/201538.4839.5538.3439.4882,137
12/14/201539.2839.4737.3938.24183,470
12/11/201538.7339.6638.6139.17102,385
12/10/201540.1740.4039.3639.5169,910
12/9/201540.9241.3040.1840.3444,986
12/8/201541.3141.3140.6440.9666,441
12/7/201542.3942.6341.6441.7871,696
12/4/201541.9042.5241.4142.3359,067
12/3/201542.7842.7841.6541.8793,753
12/2/201542.0042.8641.5642.62127,636
12/1/201542.1042.1041.5542.0082,547
11/30/201542.0842.0841.7241.7670,529
11/27/201541.8542.0641.8242.0028,055
11/25/201541.9042.0441.8541.9039,378
11/24/201541.4842.0741.4841.9241,847
11/23/201541.8842.1041.6941.8947,052
11/20/201542.2642.2641.8541.9893,236
11/19/201541.7442.1641.5541.9737,540
11/18/201541.6742.2541.3842.00122,954
11/17/201540.9842.3340.9841.7798,306
11/16/201541.0441.7140.8940.96165,219
11/13/201541.4041.9941.1041.1170,534
11/12/201541.9842.4941.5941.65104,809
11/11/201543.0043.2042.4242.5082,545
11/10/201542.7143.2842.7142.98146,900
11/9/201543.5344.0542.8042.93174,004
11/6/201544.1344.3243.5543.7697,707
11/5/201544.5644.7344.3144.3795,342
11/4/201545.0145.3844.0344.47184,092
11/3/201544.3345.7244.0144.74191,287
11/2/201544.0944.6743.9044.29210,808
10/30/201540.8145.1140.8144.25334,613
10/29/201540.2541.6840.2540.76165,437
10/28/201539.4240.3739.2140.33121,870
10/27/201539.1639.3538.7139.23152,822
10/26/201538.6339.4938.1139.43234,154
10/23/201537.7739.1437.4238.86156,215
10/22/201536.9637.7336.9637.54149,923
10/21/201537.0737.3536.6836.8592,789
10/20/201536.0537.2835.9736.82204,516
10/19/201535.5835.7435.1035.4776,216
10/16/201536.6036.8535.3035.8290,970
10/15/201535.5836.8435.3136.56251,204
10/14/201535.4035.7735.1435.3977,691
10/13/201535.2535.9435.2535.4658,406
10/12/201536.2236.2235.1735.46116,468
10/9/201535.6036.2235.6036.0758,379
10/8/201535.3535.7635.2535.7078,659
10/7/201535.4035.8535.1835.59116,266
10/6/201535.5035.8135.1535.3252,383
10/5/201535.2735.7535.2335.5359,355
10/2/201534.3235.0434.2934.9945,622
10/1/201534.9635.0334.3134.8053,515
9/30/201535.0035.1134.5534.8868,641
9/29/201534.8235.1534.6634.8286,720
9/28/201534.6535.0234.5834.8063,173
9/25/201534.7835.1634.6234.8682,047
9/24/201533.6134.5833.6134.5677,158
9/23/201534.2834.4533.6934.0581,118
9/22/201534.0934.3433.5034.1267,327
9/21/201534.3735.1433.9834.9770,183
9/18/201534.5835.1434.1334.38191,760
9/17/201534.8935.4934.5135.0385,344
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center