Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Standard Motor Products (NY: SMP )

34.09 -0.27 (-0.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2005 8.437 8.481 8.365 8.481 116,573 +0.04(+0.52%)
Mar 30, 2005 8.401 8.553 8.372 8.437 47,043 +0.04(+0.52%)
Mar 29, 2005 8.423 8.553 8.350 8.394 132,300 -0.02(-0.26%)
Mar 28, 2005 8.517 8.532 8.408 8.416 44,284 -0.13(-1.53%)
Mar 24, 2005 8.488 8.597 8.474 8.546 33,247 +0.06(+0.68%)
Mar 23, 2005 8.408 8.590 8.408 8.488 44,697 +0.08(+0.95%)
Mar 22, 2005 8.481 8.517 8.372 8.408 74,220 -0.08(-0.94%)
Mar 21, 2005 8.568 8.568 8.416 8.488 58,631 -0.04(-0.43%)
Mar 18, 2005 8.590 8.590 8.082 8.524 264,738 +0.00(+0.00%)
Mar 17, 2005 8.452 8.575 8.437 8.524 34,765 +0.11(+1.29%)
Mar 16, 2005 8.408 8.510 8.408 8.416 32,833 +0.00(+0.00%)
Mar 15, 2005 8.553 8.626 8.408 8.416 25,659 -0.07(-0.85%)
Mar 14, 2005 8.437 8.626 8.437 8.488 42,628 +0.07(+0.86%)
Mar 11, 2005 8.343 8.437 8.336 8.416 60,011 +0.07(+0.87%)
Mar 10, 2005 8.336 8.394 8.336 8.343 46,905 +0.00(+0.00%)
Mar 09, 2005 8.336 8.394 8.263 8.343 78,083 +0.00(+0.00%)
Mar 08, 2005 8.379 8.437 8.307 8.343 42,352 +0.00(+0.00%)
Mar 07, 2005 8.329 8.459 8.300 8.343 30,902 +0.01(+0.09%)
Mar 04, 2005 8.300 8.408 8.263 8.336 43,180 +0.03(+0.35%)
Mar 03, 2005 8.430 8.430 8.271 8.307 157,270 -0.05(-0.61%)
Mar 02, 2005 8.379 8.503 8.358 8.358 25,384 -0.03(-0.35%)
Mar 01, 2005 8.379 8.394 8.285 8.387 176,998 +0.01(+0.09%)
Feb 28, 2005 8.191 8.408 8.191 8.379 83,049 +0.08(+0.96%)
Feb 25, 2005 8.408 8.408 8.242 8.300 181,688 -0.18(-2.14%)
Feb 24, 2005 8.481 8.546 8.394 8.481 56,838 -0.01(-0.09%)
Feb 23, 2005 8.698 8.727 8.481 8.488 33,661 -0.21(-2.42%)
Feb 22, 2005 8.872 8.872 8.684 8.698 63,184 -0.21(-2.36%)
Feb 18, 2005 8.967 8.988 8.807 8.909 43,042 -0.06(-0.65%)
Feb 17, 2005 9.220 9.228 8.952 8.967 54,078 -0.17(-1.83%)
Feb 16, 2005 9.133 9.220 9.097 9.133 66,357 +0.00(+0.00%)
Feb 15, 2005 9.104 9.220 9.097 9.133 62,770 +0.03(+0.32%)
Feb 14, 2005 9.046 9.206 9.046 9.104 67,874 +0.02(+0.24%)
Feb 11, 2005 9.061 9.264 8.916 9.083 84,153 -0.06(-0.63%)
Feb 10, 2005 9.373 9.394 9.112 9.141 47,595 -0.23(-2.47%)
Feb 09, 2005 9.496 9.496 9.351 9.373 82,084 -0.09(-1.00%)
Feb 08, 2005 9.539 9.539 9.423 9.467 33,937 -0.07(-0.76%)
Feb 07, 2005 9.365 9.539 9.365 9.539 45,525 +0.23(+2.49%)
Feb 04, 2005 9.206 9.322 9.206 9.307 134,645 +0.10(+1.10%)
Feb 03, 2005 9.315 9.351 9.025 9.206 68,564 -0.07(-0.78%)
Feb 02, 2005 9.278 9.358 9.235 9.278 51,319 +0.00(+0.00%)
Feb 01, 2005 9.293 9.336 9.242 9.278 69,943 +0.04(+0.39%)
Jan 31, 2005 9.315 9.329 9.170 9.242 51,043 -0.04(-0.39%)
Jan 28, 2005 9.351 9.380 9.213 9.278 84,981 -0.09(-1.01%)
Jan 27, 2005 9.235 9.373 9.235 9.373 44,284 +0.13(+1.41%)
Jan 26, 2005 9.191 9.315 9.191 9.242 88,154 +0.05(+0.55%)
Jan 25, 2005 9.170 9.264 9.133 9.191 94,914 +0.06(+0.63%)
Jan 24, 2005 9.061 9.278 9.061 9.133 54,492 +0.13(+1.45%)
Jan 21, 2005 9.336 9.336 8.974 9.003 95,741 -0.33(-3.57%)
Jan 20, 2005 9.460 9.532 9.322 9.336 100,156 -0.14(-1.45%)
Jan 19, 2005 9.713 9.757 9.474 9.474 55,596 -0.24(-2.46%)
Jan 18, 2005 9.677 9.786 9.662 9.713 55,734 +0.00(+0.00%)
Jan 14, 2005 9.728 9.807 9.641 9.713 71,185 +0.03(+0.30%)
Jan 13, 2005 9.786 9.858 9.648 9.684 97,811 -0.09(-0.89%)
Jan 12, 2005 10.04 10.05 9.677 9.771 109,951 -0.27(-2.67%)
Jan 11, 2005 10.22 10.26 10.04 10.04 88,844 -0.23(-2.26%)
Jan 10, 2005 10.18 10.39 10.08 10.27 75,600 +0.01(+0.14%)
Jan 07, 2005 10.52 10.55 10.24 10.26 118,780 -0.28(-2.61%)
Jan 06, 2005 10.68 10.81 10.53 10.53 61,666 -0.15(-1.42%)
Jan 05, 2005 11.04 11.05 10.68 10.68 113,952 -0.43(-3.85%)
Jan 04, 2005 11.13 11.32 10.92 11.11 86,774 -0.01(-0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.