Standard Motor Products $36.30

down -1.96


31/7/2014 02:56 PM  |  NYSE : SMP  
Industries : Automotive / Auto Parts
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMP historical data

Date Open High Low Close Volume
7/30/201440.4940.7237.7338.26189,529
7/29/201441.1141.2740.6540.7947,511
7/28/201441.1641.4940.7041.0760,705
7/25/201441.2241.3140.6541.0750,220
7/24/201442.1342.7041.3741.5750,190
7/23/201442.5742.8541.7541.9240,553
7/22/201442.0042.6641.8142.5446,269
7/21/201441.7941.9341.2741.7258,174
7/18/201442.0642.4241.9942.1379,999
7/17/201442.2642.7341.7342.1789,988
7/16/201443.2343.3542.3042.5164,696
7/15/201443.8743.8742.7342.9045,115
7/14/201442.5143.8042.3143.7285,326
7/11/201441.8342.3241.6041.8481,619
7/10/201442.6742.8941.8942.02114,857
7/9/201443.6643.7943.2943.6475,962
7/8/201443.9344.0943.1143.61169,045
7/7/201445.0045.0243.9344.1070,419
7/3/201445.3945.6045.0345.1328,476
7/2/201445.3245.8045.1045.2060,075
7/1/201444.6145.7244.6145.45116,476
6/30/201444.2244.7543.7844.67162,492
6/27/201443.5544.3843.4844.19220,334
6/26/201443.3843.9542.7743.9283,226
6/25/201442.8743.6442.8043.4656,729
6/24/201442.8944.0842.8442.9098,086
6/23/201443.9343.9443.0543.1987,143
6/20/201444.2044.6644.1444.53141,494
6/19/201444.4644.8544.0444.19118,172
6/18/201443.8644.2443.6044.1639,327
6/17/201443.9544.2543.4443.9574,209
6/16/201443.4144.1842.9244.0873,229
6/13/201443.4543.8542.9243.6168,721
6/12/201443.3143.5242.9043.4580,108
6/11/201443.4043.6043.0043.2743,723
6/10/201443.6643.8243.2443.6741,562
6/9/201443.3443.8643.2743.6676,811
6/6/201442.8443.7842.8443.4671,754
6/5/201441.7142.9241.7142.8270,765
6/4/201441.1742.4341.1741.72111,529
6/3/201441.0041.6240.7241.43114,122
6/2/201441.8241.8840.5440.9982,971
5/30/201441.7241.9841.3941.5295,256
5/29/201441.9541.9541.4941.5680,472
5/28/201442.8843.0641.7441.9398,242
5/27/201443.0043.6542.6043.0979,640
5/23/201442.1342.4841.6342.4261,856
5/22/201441.1342.1240.9541.96117,982
5/21/201441.0041.2040.1040.9063,197
5/20/201441.9741.9740.5040.90100,288
5/19/201441.7642.5741.6641.9762,168
5/16/201440.8041.7340.8041.7088,801
5/15/201441.1941.4640.4840.90159,157
5/14/201442.0742.0741.1041.24116,260
5/13/201442.3542.3541.8142.00134,266
5/12/201440.6242.5340.6242.46113,111
5/9/201439.2440.6939.2440.5495,831
5/8/201438.9339.7938.9339.38149,163
5/7/201438.8939.2538.4339.2077,892
5/6/201438.6139.1238.2438.87120,383
5/5/201437.8838.9137.8138.8285,808
5/2/201438.4539.1537.7638.0373,952
5/1/201437.4438.5037.0138.38154,638
4/30/201436.8937.9936.3337.9999,326
4/29/201437.2737.5436.7236.9454,009
4/28/201437.6037.8536.6937.1948,774
4/25/201437.5737.6637.0137.3488,945
4/24/201438.0538.1337.5437.7440,048
4/23/201438.4238.4237.6037.6944,208
4/22/201437.1438.5037.0638.4165,730
4/21/201437.2237.2536.6137.0442,959
4/17/201436.9137.3936.7037.1850,291
4/16/201436.7237.2336.5036.9155,826
4/15/201436.3036.7235.6736.4766,613
4/14/201436.2936.4235.7436.1170,404
4/11/201436.0036.5735.6935.8464,298
4/10/201436.7036.7036.3336.4077,273
4/9/201436.5937.1436.4536.8256,308
4/8/201436.0137.0336.0136.5771,409
4/7/201435.7836.2535.5036.04122,005
4/4/201437.5537.5535.8035.8276,673
4/3/201437.3637.5437.1137.4060,709
4/2/201437.4537.4536.5737.1767,008
4/1/201436.0137.3036.0137.2586,279
3/31/201435.1535.9934.8935.77165,101
3/28/201435.0535.4834.9335.0564,085
3/27/201435.1835.3034.8634.9794,955
3/26/201435.2735.4835.0335.16103,782
3/25/201435.4135.4734.9534.9975,433
3/24/201436.0036.0135.0335.1186,203
3/21/201436.0036.2035.8735.89126,969
3/20/201435.5736.0935.5335.8543,510
3/19/201435.3835.8535.3835.68107,324
3/18/201434.5635.3634.5635.30135,058
3/17/201434.3334.9234.3134.67111,071
3/14/201433.9534.3633.9534.20119,620
3/13/201434.1934.3534.0534.13121,579
3/12/201433.7834.2633.7834.18145,744
3/11/201434.2134.5433.8634.0065,190
3/10/201434.2034.3834.0434.2878,272
Trading Center