$34.94 -0.34 (%) Standard Motor Products - NYSE

Jul. 2, 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
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
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
  • Showing 1-100 of 1,258 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!