Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Standard Motor Products (NY: SMP )

32.46 +0.18 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 30, 2004 10.76 10.76 10.56 10.58 28,813 -0.18(-1.69%)
Jan 29, 2004 10.79 10.85 10.76 10.76 20,261 +0.05(+0.43%)
Jan 28, 2004 11.10 11.10 10.64 10.72 93,675 -0.46(-4.08%)
Jan 27, 2004 11.29 11.40 10.98 11.17 24,602 -0.19(-1.67%)
Jan 26, 2004 11.55 11.63 11.33 11.36 47,363 -0.23(-1.97%)
Jan 23, 2004 11.40 11.59 11.33 11.59 67,098 +0.23(+2.01%)
Jan 22, 2004 11.17 11.39 11.14 11.36 43,811 +0.27(+2.40%)
Jan 21, 2004 11.11 11.21 10.98 11.10 53,152 -0.09(-0.82%)
Jan 20, 2004 10.68 11.25 10.68 11.19 42,364 +0.59(+5.52%)
Jan 16, 2004 10.76 10.83 10.60 10.60 74,071 -0.08(-0.78%)
Jan 15, 2004 11.10 11.11 10.50 10.69 79,334 -0.38(-3.43%)
Jan 14, 2004 10.95 11.07 10.87 11.07 85,781 +0.11(+1.04%)
Jan 13, 2004 10.76 10.98 10.76 10.95 85,781 +0.17(+1.55%)
Jan 12, 2004 10.15 10.79 10.15 10.79 80,781 +0.68(+6.77%)
Jan 09, 2004 10.41 10.54 10.10 10.10 77,361 -0.43(-4.04%)
Jan 08, 2004 10.12 10.56 10.08 10.53 106,042 +0.40(+3.98%)
Jan 07, 2004 10.11 10.33 10.06 10.12 111,963 +0.09(+0.91%)
Jan 06, 2004 9.592 10.19 9.577 10.03 96,306 +0.52(+5.43%)
Jan 05, 2004 9.501 9.615 9.501 9.516 90,123 +0.21(+2.20%)
Jan 02, 2004 9.197 9.311 9.121 9.311 40,522 +0.08(+0.82%)
Dec 31, 2003 9.372 9.394 9.235 9.235 57,494 -0.11(-1.14%)
Dec 30, 2003 9.280 9.349 9.265 9.341 50,653 +0.21(+2.33%)
Dec 29, 2003 8.878 9.182 8.878 9.128 43,811 +0.24(+2.65%)
Dec 26, 2003 8.741 8.893 8.741 8.893 26,181 +0.23(+2.63%)
Dec 24, 2003 8.726 8.809 8.665 8.665 10,656 -0.14(-1.55%)
Dec 23, 2003 8.703 8.802 8.703 8.802 63,809 +0.21(+2.48%)
Dec 22, 2003 8.467 8.596 8.444 8.589 76,176 +0.09(+1.07%)
Dec 19, 2003 8.444 8.505 8.444 8.498 36,970 +0.01(+0.09%)
Dec 18, 2003 8.422 8.475 8.391 8.490 33,154 +0.07(+0.81%)
Dec 17, 2003 8.460 8.482 8.353 8.422 46,706 +0.02(+0.27%)
Dec 16, 2003 8.323 8.399 8.323 8.399 298,655 +0.08(+0.91%)
Dec 15, 2003 8.399 8.429 8.323 8.323 146,959 +0.08(+0.92%)
Dec 12, 2003 8.277 8.361 8.186 8.247 67,098 -0.03(-0.37%)
Dec 11, 2003 8.133 8.315 8.133 8.277 145,380 +0.17(+2.06%)
Dec 10, 2003 8.019 8.133 7.981 8.110 69,598 +0.05(+0.66%)
Dec 09, 2003 8.019 8.171 8.019 8.057 75,650 +0.08(+0.95%)
Dec 08, 2003 7.829 7.981 7.806 7.981 102,884 +0.23(+2.94%)
Dec 05, 2003 7.692 7.776 7.692 7.753 53,679 +0.07(+0.89%)
Dec 04, 2003 7.715 7.745 7.669 7.684 129,461 -0.02(-0.20%)
Dec 03, 2003 7.639 7.722 7.639 7.700 161,826 +0.06(+0.80%)
Dec 02, 2003 7.791 7.791 7.616 7.639 64,993 -0.08(-0.99%)
Dec 01, 2003 7.722 7.722 7.608 7.715 117,620 +0.08(+0.99%)
Nov 28, 2003 7.677 7.753 7.639 7.639 33,681 +0.02(+0.20%)
Nov 26, 2003 7.601 7.677 7.601 7.624 102,490 +0.10(+1.31%)
Nov 25, 2003 7.335 7.548 7.274 7.525 209,322 +0.25(+3.45%)
Nov 24, 2003 7.259 7.319 7.167 7.274 145,512 +0.14(+1.92%)
Nov 21, 2003 6.932 7.160 7.000 7.137 203,401 +0.21(+2.96%)
Nov 20, 2003 7.350 7.380 6.917 6.932 221,294 -0.51(-6.84%)
Nov 19, 2003 7.487 7.487 7.365 7.441 43,285 -0.03(-0.41%)
Nov 18, 2003 7.510 7.570 7.472 7.472 49,074 -0.04(-0.51%)
Nov 17, 2003 7.601 7.601 7.510 7.510 106,831 -0.30(-3.80%)
Nov 14, 2003 7.943 7.966 7.677 7.806 50,916 -0.12(-1.53%)
Nov 13, 2003 8.026 8.026 7.829 7.928 41,574 -0.09(-1.14%)
Nov 12, 2003 7.844 8.019 7.791 8.019 88,412 +0.11(+1.34%)
Nov 11, 2003 7.981 7.981 7.867 7.912 64,204 -0.09(-1.14%)
Nov 10, 2003 8.057 8.057 7.996 8.004 87,623 -0.05(-0.66%)
Nov 07, 2003 8.026 8.057 7.928 8.057 94,201 +0.12(+1.53%)
Nov 06, 2003 7.829 7.928 7.814 7.935 28,549 +0.06(+0.77%)
Nov 05, 2003 8.216 7.943 7.753 7.874 100,122 -0.08(-1.05%)
Nov 04, 2003 8.216 8.216 7.905 7.958 162,879 -0.33(-3.94%)
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.