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

Standard Motor Products (NY: SMP )

31.72 -0.12 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 15, 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 (%)
Dec 31, 2003 9.288 9.310 9.152 9.152 58,014 -0.11(-1.14%)
Dec 30, 2003 9.197 9.265 9.182 9.258 51,110 +0.21(+2.33%)
Dec 29, 2003 8.798 9.099 8.798 9.047 44,207 +0.23(+2.65%)
Dec 26, 2003 8.663 8.813 8.663 8.813 26,418 +0.23(+2.63%)
Dec 24, 2003 8.647 8.730 8.587 8.587 10,753 -0.14(-1.55%)
Dec 23, 2003 8.625 8.723 8.625 8.723 64,386 +0.21(+2.48%)
Dec 22, 2003 8.391 8.519 8.369 8.512 76,865 +0.09(+1.07%)
Dec 19, 2003 8.369 8.429 8.369 8.421 37,304 +0.01(+0.09%)
Dec 18, 2003 8.346 8.399 8.316 8.414 33,454 +0.07(+0.81%)
Dec 17, 2003 8.384 8.406 8.278 8.346 47,128 +0.02(+0.27%)
Dec 16, 2003 8.248 8.324 8.248 8.324 301,354 +0.08(+0.91%)
Dec 15, 2003 8.324 8.354 8.248 8.248 148,287 +0.08(+0.92%)
Dec 12, 2003 8.203 8.286 8.113 8.173 67,705 -0.03(-0.37%)
Dec 11, 2003 8.060 8.241 8.060 8.203 146,694 +0.17(+2.06%)
Dec 10, 2003 7.947 8.060 7.909 8.037 70,227 +0.05(+0.66%)
Dec 09, 2003 7.947 8.098 7.947 7.985 76,334 +0.08(+0.95%)
Dec 08, 2003 7.759 7.909 7.736 7.909 103,814 +0.23(+2.94%)
Dec 05, 2003 7.623 7.706 7.623 7.683 54,164 +0.07(+0.89%)
Dec 04, 2003 7.646 7.676 7.600 7.616 130,631 -0.02(-0.20%)
Dec 03, 2003 7.570 7.653 7.570 7.631 163,289 +0.06(+0.80%)
Dec 02, 2003 7.721 7.721 7.548 7.570 65,581 -0.08(-0.99%)
Dec 01, 2003 7.653 7.653 7.540 7.646 118,683 +0.08(+1.00%)
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%)
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.