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 (%)
Feb 27, 2004 10.38 10.64 10.38 10.55 16,445 +0.11(+1.02%)
Feb 26, 2004 10.30 10.47 10.22 10.44 42,890 +0.17(+1.70%)
Feb 25, 2004 10.11 10.27 9.995 10.27 29,339 +0.12(+1.20%)
Feb 24, 2004 9.881 10.19 9.851 10.15 34,601 +0.23(+2.30%)
Feb 23, 2004 10.56 10.56 9.866 9.919 60,520 -0.61(-5.78%)
Feb 20, 2004 10.68 10.79 10.53 10.53 51,179 -0.20(-1.84%)
Feb 19, 2004 10.76 10.91 10.72 10.72 23,418 +0.08(+0.71%)
Feb 18, 2004 10.76 10.76 10.45 10.65 28,286 -0.03(-0.28%)
Feb 17, 2004 10.67 10.82 10.55 10.68 26,181 +0.08(+0.79%)
Feb 13, 2004 10.79 10.79 10.60 10.60 21,445 -0.19(-1.76%)
Feb 12, 2004 10.95 10.95 10.76 10.79 18,682 -0.17(-1.53%)
Feb 11, 2004 10.68 11.01 10.68 10.95 22,760 +0.21(+1.91%)
Feb 10, 2004 10.30 10.75 10.26 10.75 41,443 +0.37(+3.59%)
Feb 09, 2004 10.53 10.53 10.17 10.38 17,366 -0.19(-1.80%)
Feb 06, 2004 10.19 10.56 10.15 10.56 48,284 +0.43(+4.20%)
Feb 05, 2004 9.987 10.19 9.987 10.14 23,550 +0.16(+1.60%)
Feb 04, 2004 10.47 10.47 9.980 9.980 43,811 -0.45(-4.30%)
Feb 03, 2004 10.34 10.43 10.19 10.43 36,970 +0.09(+0.88%)
Feb 02, 2004 10.64 10.64 10.27 10.34 49,600 -0.24(-2.30%)
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%)
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.