$46.27 -0.20 (%) Standard Motor Products - New York Stock Exchange, Inc.

Sep. 26, 2016 | 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
9/26/201646.1246.3945.8746.2756,760
9/23/201646.7046.7046.1146.4755,122
9/22/201646.3046.9846.1346.9483,149
9/21/201645.4946.1745.4946.0865,745
9/20/201645.6545.6545.2545.3150,407
9/19/201645.6746.0345.4045.6141,044
9/16/201645.7545.7745.0145.4198,824
9/15/201645.1245.9744.9245.7864,328
9/14/201645.4145.7344.9445.2272,869
9/13/201646.2546.2645.1745.40104,351
9/12/201644.9946.4644.9146.45362,024
9/9/201645.4345.4345.1945.30137,404
9/8/201645.9045.9045.1545.8266,233
9/7/201645.5745.9044.9645.8261,278
9/6/201645.3945.9045.0845.6543,877
9/2/201645.0445.5444.8945.5152,652
9/1/201644.8645.0344.1845.0276,109
8/31/201644.5844.9844.4844.81108,596
8/30/201644.3244.6444.2544.5842,904
8/29/201643.7644.4143.6244.3269,461
8/26/201644.3844.3843.4543.7573,268
8/25/201643.6244.3743.4144.1870,570
8/24/201643.5043.8542.7443.6970,244
8/23/201643.0243.7843.0043.6751,782
8/22/201643.0043.0442.7042.9060,441
8/19/201642.8343.0042.4343.0056,520
8/18/201642.5842.7942.2042.7050,513
8/17/201642.6242.7342.1142.7053,798
8/16/201642.8843.3542.4342.7590,434
8/15/201642.6943.0942.6942.9751,514
8/12/201642.8142.9342.4742.7868,302
8/11/201642.8243.0842.7142.8262,367
8/10/201642.7542.9742.4642.8169,226
8/9/201643.0543.2642.6142.8562,499
8/8/201643.2343.5042.8943.0554,679
8/5/201643.4644.0243.0943.37106,522
8/4/201643.9243.9242.9843.40173,423
8/3/201642.5544.0442.5543.39189,326
8/2/201642.1642.4541.4041.6989,386
8/1/201642.0042.2641.7542.0953,191
7/29/201641.7542.2641.5541.9459,754
7/28/201642.1342.1341.1041.8354,556
7/27/201642.1942.6741.8042.1667,623
7/26/201641.5042.2241.5042.0656,392
7/25/201641.4941.9240.4441.6551,488
7/22/201641.7641.8240.7241.5571,949
7/21/201641.5342.0541.3741.9175,062
7/20/201641.4641.6141.1241.5565,269
7/19/201641.5041.6741.2441.4769,690
7/18/201641.9442.0741.4641.6194,068
7/15/201642.3142.6541.8641.9948,192
7/14/201641.5942.2341.5942.0460,706
7/13/201641.2241.6240.9641.4793,735
7/12/201641.5641.5640.9741.20159,876
7/11/201641.1741.8941.0341.1280,978
7/8/201640.4441.2140.2840.9572,478
7/7/201639.7640.4139.5539.9872,839
7/6/201639.5039.9839.1539.84124,326
7/5/201639.6639.9439.6039.77114,459
7/1/201639.9940.7739.5140.0164,716
6/30/201638.7339.7938.5039.78102,439
6/29/201637.6038.9737.6038.7980,094
6/28/201637.7438.0837.1037.3163,377
6/27/201637.4437.8037.1137.26136,885
6/24/201638.1138.2437.5537.90532,171
6/23/201638.9739.4438.8739.2473,011
6/22/201637.6938.9037.6938.4268,369
6/21/201638.4638.4637.4837.9355,044
6/20/201638.3339.0238.3338.5673,475
6/17/201638.2538.3937.8438.15160,483
6/16/201637.3038.1436.9638.1074,986
6/15/201637.8838.0736.8637.5954,778
6/14/201636.9737.8036.9737.6357,560
6/13/201638.0438.1736.9437.20103,964
6/10/201638.1638.7537.8238.4744,105
6/9/201638.4938.8438.2738.6351,315
6/8/201638.2738.9037.9938.7737,312
6/7/201638.2138.5937.9138.1243,899
6/6/201637.8938.2937.4638.0743,854
6/3/201638.3538.3537.6337.7439,600
6/2/201638.2738.5637.8238.3542,578
6/1/201638.6338.6337.5238.2655,347
5/31/201638.9439.0338.1238.6461,737
5/27/201637.6738.5237.6738.3242,185
5/26/201637.8938.1537.8237.8846,234
5/25/201638.3038.5837.6337.9532,819
5/24/201636.8438.4536.8438.22133,138
5/23/201637.5037.5036.5136.5252,655
5/20/201637.0137.5036.5937.3762,793
5/19/201637.1037.3236.2536.8387,520
5/18/201636.4637.4536.3837.28107,196
5/17/201637.1837.2936.4336.6895,828
5/16/201637.0237.6236.5737.3041,457
5/13/201637.1637.6536.8637.0652,305
5/12/201636.8137.3736.8037.2661,928
5/11/201637.8738.1037.3137.4265,301
5/10/201637.7937.9737.3237.8157,885
5/9/201637.6237.8136.8137.6187,363
5/6/201637.3737.7037.2937.6665,617
5/5/201637.9038.1536.8537.4093,113
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center