$35.70 +0.28 (%) Standard Motor Products - NYSE

Aug. 28, 2015 | 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
8/28/201535.2036.0735.1835.7062,181
8/27/201535.2635.4334.7335.4269,484
8/26/201534.7535.2734.0535.02109,428
8/25/201535.7435.7433.9434.0797,484
8/24/201532.5935.7032.5634.55124,061
8/21/201533.7635.0732.8534.2492,268
8/20/201534.8335.2834.3934.4349,202
8/19/201535.3435.6634.8735.2533,174
8/18/201536.3336.3335.5235.6031,960
8/17/201536.2536.5035.9036.2849,685
8/14/201535.4436.3935.3536.3082,870
8/13/201535.2536.1335.0235.6587,017
8/12/201535.6935.6934.9535.2344,569
8/11/201535.7936.2035.3136.1463,543
8/10/201536.5437.0636.2136.47106,567
8/7/201535.7436.6635.7436.2779,863
8/6/201536.0736.1535.4835.9675,820
8/5/201535.8136.4435.2835.87123,979
8/4/201536.2336.5535.3135.80136,893
8/3/201536.7636.8736.0036.22169,674
7/31/201536.0536.6435.5536.57142,218
7/30/201532.8235.8630.3035.75234,650
7/29/201532.9134.0532.7533.4969,170
7/28/201532.8433.1232.2033.0073,562
7/27/201532.4232.7132.2232.5535,635
7/24/201533.0733.0731.7432.76100,480
7/23/201533.9134.1032.9533.1598,072
7/22/201534.1034.3033.5633.7625,214
7/21/201534.4834.6733.8834.2938,637
7/20/201534.7934.9234.2234.4849,623
7/17/201534.4734.9334.3834.8853,311
7/16/201534.2634.4833.9834.4371,370
7/15/201535.3735.3933.9934.0647,827
7/14/201535.2435.7935.2435.3759,338
7/13/201534.7235.4534.3935.3967,422
7/10/201533.9134.7433.7234.6676,974
7/9/201534.8634.8633.8633.9384,365
7/8/201535.2035.6833.8034.30189,116
7/7/201535.1135.5834.0635.4078,380
7/6/201534.7635.2534.7435.1851,851
7/2/201535.2635.3034.7334.9451,365
7/1/201535.5635.5634.8035.28119,991
6/30/201535.6135.7534.8835.12100,652
6/29/201536.0636.2435.0335.34112,850
6/26/201536.6836.8836.1536.40267,173
6/25/201537.2737.2736.2336.5167,100
6/24/201538.6338.8837.1237.22150,921
6/23/201538.0038.7837.9338.76153,953
6/22/201537.3738.0537.2038.0073,905
6/19/201536.5237.2836.4037.1094,854
6/18/201535.7836.7035.5736.5866,921
6/17/201536.1436.1935.5735.7539,181
6/16/201535.9436.0335.6035.9170,000
6/15/201536.9537.0035.8435.9986,405
6/12/201537.0537.1536.6536.9843,889
6/11/201537.1337.1436.8637.1039,855
6/10/201536.2937.2436.2537.1080,126
6/9/201536.7936.7935.9036.0175,338
6/8/201537.2737.3736.4236.8193,230
6/5/201537.3137.3136.4737.27121,134
6/4/201536.4537.3336.4537.28122,101
6/3/201535.8736.7435.8736.7095,193
6/2/201535.4736.1235.3235.8595,905
6/1/201535.2536.0934.8135.4797,730
5/29/201535.2535.6034.8035.1799,711
5/28/201535.4035.7935.0035.34126,967
5/27/201535.2035.5834.7535.42145,219
5/26/201535.5335.6234.8335.2899,206
5/22/201536.0136.1635.3735.6055,774
5/21/201535.9636.3635.9636.1354,035
5/20/201536.2036.3335.8236.13111,774
5/19/201536.1536.3935.8336.0892,207
5/18/201535.6436.3235.6436.2455,046
5/15/201535.7236.0035.4135.88103,279
5/14/201535.3435.8334.9135.67195,894
5/13/201535.6135.9034.8735.34150,526
5/12/201535.9536.0835.4735.6292,774
5/11/201536.3237.2635.8535.97164,867
5/8/201536.6437.0036.2236.43480,927
5/7/201536.5136.9336.4336.49194,337
5/6/201536.3236.7336.1236.62204,983
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!