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

Standard Motor Products (NY: SMP )

31.73 -0.22 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Sep 02, 2003 7.382 7.721 7.344 7.691 281,972 +0.33(+4.50%)
Aug 29, 2003 7.307 7.382 7.246 7.359 84,166 +0.09(+1.24%)
Aug 28, 2003 7.179 7.307 7.096 7.269 65,050 +0.10(+1.37%)
Aug 27, 2003 7.164 7.231 7.156 7.171 22,302 +0.02(+0.21%)
Aug 26, 2003 7.164 7.216 7.141 7.156 91,999 +0.00(+0.00%)
Aug 25, 2003 7.156 7.194 7.141 7.156 89,344 +0.04(+0.53%)
Aug 22, 2003 7.179 7.179 7.051 7.118 49,650 -0.06(-0.84%)
Aug 21, 2003 7.156 7.231 7.081 7.179 78,060 +0.03(+0.42%)
Aug 20, 2003 7.231 7.231 7.043 7.148 129,303 -0.02(-0.32%)
Aug 19, 2003 7.231 7.239 6.968 7.171 176,830 -0.11(-1.45%)
Aug 18, 2003 7.367 7.382 7.269 7.277 58,014 -0.07(-0.92%)
Aug 15, 2003 7.307 7.374 7.292 7.344 10,753 +0.00(+0.00%)
Aug 14, 2003 7.344 7.344 7.284 7.344 22,170 +0.08(+1.04%)
Aug 13, 2003 7.246 7.307 7.103 7.269 51,243 +0.03(+0.42%)
Aug 12, 2003 7.254 7.292 7.231 7.239 23,497 +0.06(+0.84%)
Aug 11, 2003 7.194 7.292 7.156 7.179 38,897 +0.10(+1.38%)
Aug 08, 2003 7.457 7.495 7.005 7.081 90,273 -0.34(-4.57%)
Aug 07, 2003 7.390 7.533 7.344 7.420 62,395 +0.03(+0.41%)
Aug 06, 2003 7.533 7.548 7.382 7.390 158,509 -0.14(-1.90%)
Aug 05, 2003 7.533 7.593 7.457 7.533 74,741 +0.00(+0.00%)
Aug 04, 2003 7.570 7.600 7.533 7.533 61,067 -0.01(-0.10%)
Aug 01, 2003 7.555 7.623 7.533 7.540 67,838 -0.01(-0.10%)
Jul 31, 2003 7.608 7.668 7.503 7.548 54,031 -0.05(-0.69%)
Jul 30, 2003 7.608 7.646 7.533 7.600 174,706 +0.01(+0.10%)
Jul 29, 2003 7.600 7.646 7.533 7.593 34,649 -0.01(-0.10%)
Jul 28, 2003 7.533 7.638 7.525 7.600 72,749 +0.10(+1.31%)
Jul 25, 2003 7.465 7.533 7.382 7.503 54,827 -0.04(-0.50%)
Jul 24, 2003 7.759 7.819 7.457 7.540 103,018 -0.25(-3.19%)
Jul 23, 2003 8.022 8.022 7.721 7.789 40,224 -0.19(-2.36%)
Jul 22, 2003 7.668 7.977 7.548 7.977 140,322 +0.26(+3.32%)
Jul 21, 2003 8.060 8.098 7.713 7.721 35,312 -0.26(-3.30%)
Jul 18, 2003 7.909 8.060 7.834 7.985 85,228 +0.23(+3.01%)
Jul 17, 2003 8.098 8.211 7.420 7.751 120,276 -0.42(-5.16%)
Jul 16, 2003 8.437 8.437 8.045 8.173 137,932 -0.31(-3.64%)
Jul 15, 2003 8.685 8.685 8.474 8.482 43,012 -0.20(-2.34%)
Jul 14, 2003 8.452 8.685 8.444 8.685 51,641 +0.31(+3.69%)
Jul 11, 2003 8.474 8.700 8.399 8.376 83,237 -0.29(-3.39%)
Jul 10, 2003 8.625 8.776 8.557 8.670 59,076 -0.05(-0.60%)
Jul 09, 2003 8.572 8.783 8.444 8.723 97,442 +0.21(+2.48%)
Jul 08, 2003 8.399 8.565 8.376 8.512 123,462 +0.14(+1.62%)
Jul 07, 2003 8.512 8.512 8.090 8.376 131,958 -0.06(-0.71%)
Jul 03, 2003 8.550 8.550 8.437 8.437 17,125 -0.11(-1.32%)
Jul 02, 2003 8.248 8.587 8.248 8.550 168,864 +0.26(+3.18%)
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.