Standard Motor Products $36.91

up +0.44


16/4/2014 06:40 PM  |  NYSE : SMP  
Industries : Automotive / Auto Parts
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMP historical data

Date Open High Low Close Volume
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
3/7/201434.2934.3033.9534.2482,874
3/6/201434.4234.6433.9334.0492,769
3/5/201435.0035.0033.9634.43204,819
3/4/201435.1835.6934.9335.12167,893
3/3/201434.9835.0634.3834.6491,932
2/28/201435.2835.3534.9535.1594,308
2/27/201435.6235.6335.0635.25107,024
2/26/201435.8636.1235.5035.68121,722
2/25/201436.4837.0235.5635.73220,561
2/24/201436.1036.5535.2536.51299,625
2/21/201432.0732.2731.7732.16193,790
2/20/201431.4331.9731.3331.9192,976
2/19/201431.3831.5731.0231.33121,747
2/18/201431.3931.5631.0131.3443,070
2/14/201431.2931.4430.8331.21105,701
2/13/201430.8031.5130.8031.2567,660
2/12/201431.1731.4630.7631.1756,065
2/11/201430.9831.4430.5231.1955,560
2/10/201431.0031.0030.2830.8476,025
2/7/201431.0231.3230.9331.0263,189
2/6/201431.1731.4530.7830.9690,321
2/5/201431.1331.3530.5331.1764,608
2/4/201431.3631.5830.6531.3264,543
2/3/201432.7232.8730.6931.21135,369
1/31/201433.2633.4932.6132.7169,865
1/30/201433.1934.3932.6633.7679,191
1/29/201433.9934.1532.8833.0767,292
1/28/201434.0134.3033.8834.1269,249
1/27/201434.6834.7434.0034.0054,204
1/24/201435.0735.1734.5234.5777,116
1/23/201435.2935.5035.0535.3463,236
1/22/201435.2235.4935.0635.4940,640
1/21/201435.4335.4934.9435.3059,898
1/17/201435.3435.4535.2235.3348,654
1/16/201435.1135.4135.1135.4046,881
1/15/201435.2735.3234.8835.1544,026
1/14/201435.2935.4235.0135.3257,479
1/13/201435.3935.4034.8835.1195,297
1/10/201435.1935.5235.1735.3882,457
1/9/201435.4135.7035.1535.5979,198
1/8/201435.2835.5035.0835.3098,924
1/7/201435.5335.8735.1335.2793,779
1/6/201435.7035.8935.2135.3254,722
1/3/201435.8236.1235.2235.4563,984
1/2/201436.7836.9535.7835.8095,342
12/31/201336.9537.1936.7136.8098,210
12/30/201336.0436.7835.8036.7152,865
12/27/201337.1337.1335.9036.1685,568
12/26/201337.0537.3136.5236.9661,730
12/24/201336.9337.5736.7737.0046,337
12/23/201336.1336.9935.8936.88121,729
12/20/201335.5836.2335.1535.88211,524
12/19/201335.6135.6434.8635.4578,667
12/18/201335.4035.8635.0735.7782,621
12/17/201335.7935.7935.1635.4689,882
12/16/201334.8236.0434.8135.65116,606
12/13/201334.9235.0934.4634.8273,836
12/12/201333.9435.0033.9334.71135,356
12/11/201334.3034.8033.7934.01102,112
12/10/201334.2234.3233.9234.2391,807
12/9/201334.3334.5034.0234.3179,061
12/6/201334.4034.7733.8734.3999,366
12/5/201333.8134.3333.7533.9887,312
12/4/201334.0335.1333.9433.9884,023
12/3/201334.2434.5433.9534.1390,645
12/2/201334.7634.8734.0334.4095,414
11/29/201334.7435.0034.4834.7231,540
11/27/201334.2034.6134.1034.5450,749
11/26/201334.1934.2733.9934.1857,931
11/25/201334.1734.3733.9534.0641,698
11/22/201333.7134.2933.6034.18118,330
11/21/201333.4033.7533.4033.60116,302
Trading Center