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

Standard Motor Products (NY: SMP )

32.10 -0.18 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Oct 31, 2003 9.014 9.014 8.444 8.475 216,426 -0.82(-8.83%)
Oct 30, 2003 9.197 9.303 9.197 9.296 80,255 +0.10(+1.07%)
Oct 29, 2003 9.235 9.273 9.174 9.197 97,885 -0.04(-0.41%)
Oct 28, 2003 8.817 9.235 8.817 9.235 57,889 +0.52(+6.02%)
Oct 27, 2003 8.703 8.733 8.665 8.710 14,472 -0.01(-0.09%)
Oct 24, 2003 8.794 8.824 8.718 8.718 14,340 -0.08(-0.86%)
Oct 23, 2003 8.893 9.045 8.779 8.794 71,309 -0.10(-1.11%)
Oct 22, 2003 8.969 9.014 8.893 8.893 45,653 -0.08(-0.85%)
Oct 21, 2003 8.779 9.083 8.779 8.969 69,598 +0.40(+4.61%)
Oct 20, 2003 8.794 8.809 8.574 8.574 26,971 -0.28(-3.18%)
Oct 17, 2003 8.893 8.969 8.733 8.855 22,366 -0.08(-0.85%)
Oct 16, 2003 8.862 8.893 8.847 8.931 19,471 +0.05(+0.60%)
Oct 15, 2003 8.695 9.083 8.695 8.878 37,759 +0.13(+1.48%)
Oct 14, 2003 8.771 8.900 8.733 8.748 45,390 -0.02(-0.26%)
Oct 13, 2003 8.437 8.855 8.437 8.771 32,233 +0.37(+4.43%)
Oct 10, 2003 8.399 8.399 8.399 8.399 11,446 +0.03(+0.36%)
Oct 09, 2003 8.209 8.551 8.209 8.368 48,416 +0.22(+2.71%)
Oct 08, 2003 8.353 8.353 8.102 8.148 39,206 -0.12(-1.47%)
Oct 07, 2003 8.216 8.262 8.216 8.270 33,286 +0.05(+0.65%)
Oct 06, 2003 8.574 8.574 8.239 8.216 49,863 -0.26(-3.05%)
Oct 03, 2003 8.346 8.657 8.285 8.475 147,617 +0.14(+1.73%)
Oct 02, 2003 8.308 8.353 8.262 8.330 23,813 +0.01(+0.09%)
Oct 01, 2003 7.753 8.361 7.753 8.323 97,885 +0.65(+8.42%)
Sep 30, 2003 7.973 7.973 7.684 7.677 361,149 -0.30(-3.81%)
Sep 29, 2003 8.171 8.232 7.981 7.981 126,830 -0.19(-2.33%)
Sep 26, 2003 8.399 8.414 8.171 8.171 84,728 -0.20(-2.36%)
Sep 25, 2003 8.703 8.703 8.368 8.368 81,571 -0.30(-3.42%)
Sep 24, 2003 8.893 8.893 8.665 8.665 69,203 -0.23(-2.56%)
Sep 23, 2003 8.695 8.908 8.680 8.893 106,963 +0.20(+2.27%)
Sep 22, 2003 8.596 8.756 8.513 8.695 79,466 +0.11(+1.24%)
Sep 19, 2003 8.433 8.627 8.433 8.589 82,360 +0.11(+1.35%)
Sep 18, 2003 8.513 8.513 8.513 8.475 72,624 -0.04(-0.45%)
Sep 17, 2003 8.330 8.513 8.330 8.513 48,548 +0.21(+2.47%)
Sep 16, 2003 8.057 8.308 8.057 8.308 84,860 +0.10(+1.20%)
Sep 15, 2003 8.224 8.323 8.133 8.209 79,992 -0.01(-0.09%)
Sep 12, 2003 8.133 8.216 7.905 8.216 96,701 +0.13(+1.60%)
Sep 11, 2003 7.890 8.133 7.874 8.087 60,388 +0.21(+2.60%)
Sep 10, 2003 7.981 8.042 7.829 7.882 88,412 -0.14(-1.71%)
Sep 09, 2003 7.996 8.095 7.973 8.019 79,729 +0.04(+0.48%)
Sep 08, 2003 7.973 8.049 7.905 7.981 76,045 +0.03(+0.38%)
Sep 05, 2003 7.981 7.981 7.867 7.950 90,780 -0.03(-0.38%)
Sep 04, 2003 7.829 7.981 7.829 7.981 115,252 +0.17(+2.14%)
Sep 03, 2003 7.829 8.019 7.715 7.814 205,375 +0.05(+0.69%)
Sep 02, 2003 7.449 7.791 7.411 7.760 279,447 +0.33(+4.50%)
Aug 29, 2003 7.373 7.449 7.312 7.426 83,413 +0.09(+1.24%)
Aug 28, 2003 7.243 7.373 7.160 7.335 64,467 +0.10(+1.37%)
Aug 27, 2003 7.228 7.297 7.221 7.236 22,103 +0.02(+0.21%)
Aug 26, 2003 7.228 7.281 7.205 7.221 91,175 +0.00(+0.00%)
Aug 25, 2003 7.221 7.259 7.205 7.221 88,544 +0.04(+0.53%)
Aug 22, 2003 7.243 7.243 7.114 7.183 49,205 -0.06(-0.84%)
Aug 21, 2003 7.221 7.297 7.145 7.243 77,361 +0.03(+0.42%)
Aug 20, 2003 7.297 7.297 7.107 7.213 128,145 -0.02(-0.32%)
Aug 19, 2003 7.297 7.304 7.031 7.236 175,246 -0.11(-1.45%)
Aug 18, 2003 7.434 7.449 7.335 7.342 57,494 -0.07(-0.92%)
Aug 15, 2003 7.373 7.441 7.357 7.411 10,656 +0.00(+0.00%)
Aug 14, 2003 7.411 7.411 7.350 7.411 21,971 +0.08(+1.04%)
Aug 13, 2003 7.312 7.373 7.167 7.335 50,784 +0.03(+0.42%)
Aug 12, 2003 7.319 7.357 7.297 7.304 23,287 +0.06(+0.84%)
Aug 11, 2003 7.259 7.357 7.221 7.243 38,548 +0.10(+1.38%)
Aug 08, 2003 7.525 7.563 7.069 7.145 89,465 -0.34(-4.57%)
Aug 07, 2003 7.456 7.601 7.411 7.487 61,836 +0.03(+0.41%)
Aug 06, 2003 7.601 7.616 7.449 7.456 157,090 -0.14(-1.90%)
Aug 05, 2003 7.601 7.662 7.525 7.601 74,071 +0.00(+0.00%)
Aug 04, 2003 7.639 7.669 7.601 7.601 60,520 -0.01(-0.10%)
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.