$39.87 -0.99 (%) Standard Motor Products - NYSE

Mar. 6, 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
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
12/9/201437.5738.2937.2337.99169,717
12/8/201438.9839.3937.7637.8747,428
12/5/201439.5540.0038.7938.9991,978
12/4/201439.7739.9738.9439.5796,992
12/3/201439.1240.1938.8339.9043,863
12/2/201438.1539.1238.1539.0251,676
12/1/201438.1238.7337.9338.1758,121
11/28/201438.3538.9838.0238.1531,609
11/26/201438.5438.7038.1838.3144,907
11/25/201438.8739.4338.5438.6540,408
11/24/201438.1638.7337.8738.6798,866
11/21/201438.1438.5237.9438.1685,577
11/20/201436.8637.6236.8637.4839,190
11/19/201437.9937.9937.0437.2046,230
11/18/201438.3038.9937.7337.89100,260
11/17/201438.0538.4838.0138.2652,958
11/14/201438.9939.0238.0338.1164,724
11/13/201438.6839.4038.5738.9686,839
11/12/201438.5838.8538.2938.5662,659
11/11/201438.7639.1638.7038.8558,031
11/10/201438.8038.9138.4138.8973,561
11/7/201439.1939.1938.6538.7368,615
11/6/201439.2439.7339.0139.3175,816
11/5/201439.3239.5038.9639.2094,321
11/4/201439.0539.2338.6838.8758,393
11/3/201439.3739.8639.0739.3097,277
10/31/201438.6839.5538.6139.52118,317
10/30/201438.7938.8637.7638.21186,021
10/29/201440.0640.2539.3340.10119,304
10/28/201437.9439.9637.8939.92119,844
10/27/201438.1038.1037.4837.8950,511
10/24/201438.3538.3537.9238.2055,400
10/23/201437.9938.4737.9138.23157,521
10/22/201438.2838.3737.4037.52120,669
10/21/201437.2338.3137.2338.22165,299
10/20/201436.4537.3436.4537.16116,437
10/17/201437.5037.5436.4736.51115,970
10/16/201436.2837.5036.0136.94116,192
10/15/201435.0036.8834.9836.60106,077
10/14/201434.1135.5133.7035.3586,656
10/13/201433.5634.2533.2733.6388,638
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center