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

Standard Motor Products (NY: SMP )

31.13 -0.39 (-1.24%)
Official Closing Price Updated: 6:30 PM EDT, May 21, 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 (%)
Nov 28, 2003 7.608 7.683 7.570 7.570 33,985 +0.02(+0.20%)
Nov 26, 2003 7.533 7.608 7.533 7.555 103,416 +0.10(+1.31%)
Nov 25, 2003 7.269 7.480 7.209 7.457 211,213 +0.25(+3.45%)
Nov 24, 2003 7.194 7.254 7.103 7.209 146,827 +0.14(+1.92%)
Nov 21, 2003 6.870 7.096 6.938 7.073 205,239 +0.20(+2.96%)
Nov 20, 2003 7.284 7.314 6.855 6.870 223,294 -0.50(-6.84%)
Nov 19, 2003 7.420 7.420 7.299 7.374 43,676 -0.03(-0.41%)
Nov 18, 2003 7.442 7.503 7.405 7.405 49,517 -0.04(-0.51%)
Nov 17, 2003 7.533 7.533 7.442 7.442 107,797 -0.29(-3.80%)
Nov 14, 2003 7.872 7.894 7.608 7.736 51,376 -0.12(-1.53%)
Nov 13, 2003 7.954 7.954 7.759 7.857 41,950 -0.09(-1.14%)
Nov 12, 2003 7.774 7.947 7.721 7.947 89,211 +0.11(+1.34%)
Nov 11, 2003 7.909 7.909 7.796 7.841 64,784 -0.09(-1.14%)
Nov 10, 2003 7.985 7.985 7.924 7.932 88,415 -0.05(-0.66%)
Nov 07, 2003 7.954 7.985 7.857 7.985 95,052 +0.12(+1.53%)
Nov 06, 2003 7.759 7.857 7.744 7.864 28,807 +0.06(+0.77%)
Nov 05, 2003 8.143 7.872 7.683 7.804 101,026 -0.08(-1.05%)
Nov 04, 2003 8.143 8.143 7.834 7.887 164,351 -0.32(-3.95%)
Nov 03, 2003 8.324 8.324 8.211 8.211 184,795 -0.19(-2.24%)
Oct 31, 2003 8.934 8.934 8.369 8.399 218,382 -0.81(-8.83%)
Oct 30, 2003 9.115 9.220 9.115 9.212 80,980 +0.10(+1.07%)
Oct 29, 2003 9.152 9.190 9.092 9.115 98,770 -0.04(-0.41%)
Oct 28, 2003 8.738 9.152 8.738 9.152 58,412 +0.52(+6.02%)
Oct 27, 2003 8.625 8.655 8.587 8.632 14,603 -0.01(-0.09%)
Oct 24, 2003 8.715 8.745 8.640 8.640 14,470 -0.08(-0.86%)
Oct 23, 2003 8.813 8.964 8.700 8.715 71,953 -0.10(-1.11%)
Oct 22, 2003 8.889 8.934 8.813 8.813 46,066 -0.08(-0.85%)
Oct 21, 2003 8.700 9.002 8.700 8.889 70,227 +0.39(+4.61%)
Oct 20, 2003 8.715 8.730 8.497 8.497 27,214 -0.28(-3.18%)
Oct 17, 2003 8.813 8.889 8.655 8.776 22,568 -0.08(-0.85%)
Oct 16, 2003 8.783 8.813 8.768 8.851 19,647 +0.05(+0.60%)
Oct 15, 2003 8.617 9.002 8.617 8.798 38,100 +0.13(+1.48%)
Oct 14, 2003 8.693 8.821 8.655 8.670 45,800 -0.02(-0.26%)
Oct 13, 2003 8.361 8.776 8.361 8.693 32,525 +0.37(+4.43%)
Oct 10, 2003 8.324 8.324 8.324 8.324 11,549 +0.03(+0.36%)
Oct 09, 2003 8.135 8.474 8.135 8.293 48,853 +0.22(+2.71%)
Oct 08, 2003 8.278 8.278 8.030 8.075 39,561 -0.12(-1.47%)
Oct 07, 2003 8.143 8.188 8.143 8.196 33,587 +0.05(+0.65%)
Oct 06, 2003 8.497 8.497 8.165 8.143 50,314 -0.26(-3.05%)
Oct 03, 2003 8.271 8.580 8.211 8.399 148,951 +0.14(+1.73%)
Oct 02, 2003 8.233 8.278 8.188 8.256 24,028 +0.01(+0.09%)
Oct 01, 2003 7.683 8.286 7.683 8.248 98,770 +0.64(+8.42%)
Sep 30, 2003 7.902 7.902 7.616 7.608 364,413 -0.30(-3.81%)
Sep 29, 2003 8.098 8.158 7.909 7.909 127,976 -0.19(-2.33%)
Sep 26, 2003 8.324 8.339 8.098 8.098 85,494 -0.20(-2.36%)
Sep 25, 2003 8.625 8.625 8.293 8.293 82,308 -0.29(-3.42%)
Sep 24, 2003 8.813 8.813 8.587 8.587 69,829 -0.23(-2.56%)
Sep 23, 2003 8.617 8.828 8.602 8.813 107,930 +0.20(+2.27%)
Sep 22, 2003 8.519 8.678 8.437 8.617 80,184 +0.11(+1.24%)
Sep 19, 2003 8.357 8.550 8.357 8.512 83,104 +0.11(+1.35%)
Sep 18, 2003 8.437 8.437 8.437 8.399 73,280 -0.04(-0.45%)
Sep 17, 2003 8.256 8.437 8.256 8.437 48,986 +0.20(+2.47%)
Sep 16, 2003 7.985 8.233 7.985 8.233 85,627 +0.10(+1.20%)
Sep 15, 2003 8.150 8.248 8.060 8.135 80,715 -0.01(-0.09%)
Sep 12, 2003 8.060 8.143 7.834 8.143 97,575 +0.13(+1.60%)
Sep 11, 2003 7.819 8.060 7.804 8.015 60,934 +0.20(+2.60%)
Sep 10, 2003 7.909 7.970 7.759 7.811 89,211 -0.14(-1.71%)
Sep 09, 2003 7.924 8.022 7.902 7.947 80,449 +0.04(+0.48%)
Sep 08, 2003 7.902 7.977 7.834 7.909 76,732 +0.03(+0.38%)
Sep 05, 2003 7.909 7.909 7.796 7.879 91,601 -0.03(-0.38%)
Sep 04, 2003 7.759 7.909 7.759 7.909 116,293 +0.17(+2.14%)
Sep 03, 2003 7.759 7.947 7.646 7.744 207,231 +0.05(+0.69%)
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.