STANDARD MOTOR PRODUCTS $33.33

up +0.88


17/5/2013 04:17 PM  |  NYSE : SMP  |  Industries : Manufacturing / Motor Vehicle Body and Trailer Manufacturing
Type:

SMP historical data

Date Open High Low Close Volume
5/17/2013 32.61 33.37 32.61 33.33 1483
5/16/2013 32.94 32.94 32.33 32.45 949
5/15/2013 32.06 33.05 32.06 32.95 1285
5/14/2013 31.77 32.25 31.52 32.23 1230
5/13/2013 32.36 32.36 31.57 31.81 1426
5/10/2013 31.95 32.55 31.95 32.53 2525
5/9/2013 31.33 31.99 31.28 31.88 1366
5/8/2013 31.10 31.44 30.92 31.33 1672
5/7/2013 30.68 31.11 30.68 31.11 2161
5/6/2013 31.38 31.47 30.54 30.75 1654
5/3/2013 32.14 32.18 31.13 31.36 2289
5/2/2013 30.06 31.08 30.06 31.02 2202
5/1/2013 30.56 30.66 29.76 29.97 2382
4/30/2013 30.85 31.30 30.56 30.64 2643
4/29/2013 30.23 30.95 30.23 30.74 2108
4/26/2013 30.39 30.39 29.69 30.20 2384
4/25/2013 30.30 30.85 30.14 30.41 3087
4/24/2013 29.17 30.29 29.15 30.12 1610
4/23/2013 28.78 29.15 28.60 29.12 1791
4/22/2013 28.70 28.70 28.03 28.58 1958
4/19/2013 27.88 28.85 27.78 28.70 2817
4/18/2013 27.59 27.85 27.45 27.78 2061
4/17/2013 27.80 28.04 27.41 27.56 2180
4/16/2013 27.77 28.22 27.73 27.98 1281
4/15/2013 28.24 28.35 27.35 27.49 3307
4/12/2013 28.76 28.95 28.34 28.47 1714
4/11/2013 29.17 29.25 28.71 28.97 1526
4/10/2013 27.98 29.26 27.87 29.13 2800
4/9/2013 28.09 28.19 27.75 27.77 1537
4/8/2013 27.88 28.03 27.70 28.00 2203
4/5/2013 27.63 27.99 27.59 27.78 1879
4/4/2013 28.03 28.10 27.56 27.80 2255
4/3/2013 28.39 28.43 27.86 27.93 2338
4/2/2013 28.40 28.48 28.01 28.28 2156
4/1/2013 27.77 28.43 27.63 28.25 1939
3/28/2013 28.25 28.25 27.68 27.72 2075
3/27/2013 27.86 28.16 27.86 28.13 1162
3/26/2013 27.93 28.09 27.81 28.00 1212
3/25/2013 27.93 28.50 27.68 27.79 1908
3/22/2013 28.04 28.29 27.81 27.92 1700
3/21/2013 27.81 28.32 27.80 27.88 1573
3/20/2013 28.23 28.35 27.76 27.85 1790
3/19/2013 28.00 28.44 27.66 28.03 1496
3/18/2013 27.37 27.91 27.37 27.89 1803
3/15/2013 27.76 27.93 27.67 27.67 2310
3/14/2013 27.79 27.84 27.60 27.79 1736
3/13/2013 27.81 27.81 27.32 27.65 1442
3/12/2013 27.57 27.80 27.41 27.75 1534
3/11/2013 27.72 27.83 27.56 27.59 1666
3/8/2013 27.80 28.03 27.56 27.81 2249
3/7/2013 27.44 27.76 27.35 27.55 1633
3/6/2013 27.81 27.88 27.26 27.37 2207
3/5/2013 25.50 28.12 25.49 27.76 6040
3/4/2013 25.57 26.86 25.55 26.20 7164
3/1/2013 24.62 25.04 24.52 25.02 3273
2/28/2013 24.64 24.89 24.56 24.73 1618
2/27/2013 24.51 24.85 24.42 24.64 1744
2/26/2013 24.25 24.46 23.91 24.40 1834
2/25/2013 24.14 24.25 23.98 24.11 2046
2/22/2013 24.16 24.22 23.94 24.02 1025
2/21/2013 24.02 24.11 23.82 23.92 2487
2/20/2013 24.00 24.20 23.97 24.01 2238
2/19/2013 23.52 24.01 23.50 23.95 2520
2/15/2013 23.10 23.48 23.01 23.41 1945
2/14/2013 22.88 23.05 22.71 23.01 994
2/13/2013 22.47 23.06 22.30 22.92 1876
2/12/2013 22.32 22.58 22.20 22.40 1045
2/11/2013 22.25 22.43 21.75 22.32 1508
2/8/2013 21.81 22.48 21.75 22.29 1927
2/7/2013 22.33 22.34 21.35 21.82 2215
2/6/2013 22.31 22.46 22.00 22.29 1198
2/5/2013 22.29 22.80 22.29 22.47 1519
2/4/2013 23.20 23.38 22.02 22.20 1992
2/1/2013 23.41 23.50 23.24 23.48 969
1/31/2013 22.98 23.35 22.84 23.21 1690
1/30/2013 23.17 23.96 22.90 23.01 2469
1/29/2013 24.20 24.20 23.84 23.98 1384
1/28/2013 24.17 24.33 24.02 24.24 1843
1/25/2013 24.40 24.40 24.04 24.10 2108
1/24/2013 24.42 24.61 24.07 24.25 1966
1/23/2013 24.20 24.48 24.20 24.43 2252
1/22/2013 24.00 24.21 23.81 24.15 1721
1/18/2013 24.16 24.22 23.69 24.00 1211
1/17/2013 23.94 24.44 23.86 24.18 1840
1/16/2013 23.82 24.00 23.70 23.78 1586
1/15/2013 23.60 24.04 23.55 23.97 1722
1/14/2013 23.69 23.80 23.50 23.78 1414
1/11/2013 23.28 23.67 23.28 23.61 1097
1/10/2013 23.65 23.72 23.05 23.21 1745
1/9/2013 23.18 23.66 23.18 23.44 1537
1/8/2013 23.80 23.89 23.00 23.03 2353
1/7/2013 23.21 23.95 23.20 23.77 2525
1/4/2013 23.03 23.56 22.98 23.30 2070
1/3/2013 22.66 23.00 22.60 22.97 1869
1/2/2013 22.83 22.99 22.00 22.61 3140
12/31/2012 21.79 22.45 21.60 22.22 2356
12/28/2012 21.80 22.37 21.80 21.81 1490
12/27/2012 21.60 21.98 21.42 21.92 1354
12/26/2012 21.33 21.82 21.28 21.58 2303
12/24/2012 21.00 21.35 20.93 21.31 1147
Marketplace
Trading Center