$36.34 +0.13 (%) Standard Motor Products - NYSE

May. 6, 2015 | 12:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMP historical data

Date Open High Low Close Volume
5/5/201536.2736.8236.1036.21130,433
5/4/201536.1436.6735.5836.28206,586
5/1/201537.8537.8535.0836.25164,789
4/30/201539.1839.4936.5037.80191,329
4/29/201541.1041.1940.2940.4341,122
4/28/201541.1041.3940.7241.3329,391
4/27/201541.6841.9340.6241.2345,762
4/24/201541.3941.6341.0341.5125,628
4/23/201541.6341.6341.1741.2423,609
4/22/201541.7941.9641.1141.8221,504
4/21/201541.8642.1241.1441.7844,727
4/20/201541.3142.2440.8841.7543,441
4/17/201541.8341.8540.9241.0347,880
4/16/201542.6142.6841.9542.0738,714
4/15/201542.5742.6642.3242.5345,565
4/14/201542.3842.9542.1242.5754,451
4/13/201541.9042.6841.9042.3951,132
4/10/201542.4442.4442.0242.1362,405
4/9/201542.4542.6842.0442.3530,262
4/8/201541.7842.6941.6642.4086,102
4/7/201542.3842.4141.7741.8755,630
4/6/201542.5242.9642.4742.5264,324
4/2/201541.4142.7641.4042.6495,798
4/1/201542.0842.1040.9341.5999,705
3/31/201541.3842.4341.3042.2688,126
3/30/201541.2541.8241.2041.7267,091
3/27/201541.1641.3240.3141.1785,137
3/26/201540.0341.7340.0341.29113,204
3/25/201542.0442.0440.3440.3575,447
3/24/201541.2842.1541.2741.9878,392
3/23/201540.7041.4340.5441.3566,007
3/20/201540.5340.9840.3340.7782,138
3/19/201540.6440.6640.0040.2040,849
3/18/201539.8840.9139.5440.8458,179
3/17/201539.6940.8039.6940.14118,941
3/16/201541.0941.4240.0140.11130,969
3/13/201542.5142.5341.1541.8762,849
3/12/201541.8843.0141.8242.82132,388
3/11/201540.5341.7140.3941.4674,115
3/10/201540.4040.7439.6640.5771,770
3/9/201540.1140.9539.7340.8580,505
3/6/201540.4340.9839.6539.8797,804
3/5/201541.1441.2540.3040.86112,845
3/4/201541.9842.0041.0241.0975,931
3/3/201541.9642.4241.7042.2680,099
3/2/201542.3143.1742.0142.3386,377
2/27/201541.4442.4341.2541.9261,531
2/26/201542.3143.3041.2441.5182,016
2/25/201539.3843.7239.0042.61224,494
2/24/201537.9239.3037.7139.2270,007
2/23/201538.5738.5737.5237.9557,659
2/20/201538.5338.9337.6938.7737,670
2/19/201538.8439.1138.3138.4632,093
2/18/201538.7239.1838.4239.0144,695
2/17/201539.3439.4338.7538.9429,421
2/13/201539.5739.6539.0139.3342,495
2/12/201538.9339.6838.6339.4751,635
2/11/201539.7839.7838.5338.6923,281
2/10/201540.1640.3839.2639.6653,360
2/9/201539.5440.4339.5139.8162,845
2/6/201538.9939.8238.9539.7946,998
2/5/201539.1439.3538.7838.8652,367
2/4/201538.9239.4238.5638.8345,699
2/3/201537.7839.1537.7838.9558,122
2/2/201536.7037.5136.2937.5050,484
1/30/201536.4937.3536.2836.4677,708
1/29/201536.4236.9536.1436.8992,368
1/28/201536.6336.6335.5436.2495,278
1/27/201536.0636.9636.0336.3644,795
1/26/201536.8237.0036.3836.5641,753
1/23/201537.0837.3336.7936.9291,200
1/22/201535.7937.2335.5937.11103,743
1/21/201535.3135.9235.0735.5478,586
1/20/201535.4035.9635.2035.5854,402
1/16/201535.1935.8535.1535.50106,245
1/15/201536.0836.0835.0935.3956,951
1/14/201535.7836.1235.2335.9027,936
1/13/201536.2636.8535.6636.36104,407
1/12/201535.7735.9835.5335.88118,937
1/9/201536.0836.3235.4935.8874,915
1/8/201536.1636.5735.9736.2565,130
1/7/201536.1336.1335.3935.8441,412
1/6/201536.5436.5735.1635.8046,452
1/5/201536.9637.2936.0936.6041,805
1/2/201538.2838.6036.6637.3335,906
12/31/201438.6638.6638.0838.1240,918
12/30/201438.7338.9438.2638.4254,003
12/29/201438.9239.1538.3939.0743,065
12/26/201438.9939.0038.6338.8029,230
12/24/201438.8539.1038.7538.7518,570
12/23/201438.6039.0938.1438.8847,123
12/22/201436.5838.3936.5638.2858,851
12/19/201436.0737.0035.9436.56263,822
12/18/201436.1036.2935.6536.2364,724
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center