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

Standard Motor Products (NY: SMP )

32.47 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 7.973 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%)
Aug 01, 2003 7.624 7.692 7.601 7.608 67,230 -0.01(-0.10%)
Jul 31, 2003 7.677 7.738 7.570 7.616 53,547 -0.05(-0.69%)
Jul 30, 2003 7.677 7.715 7.601 7.669 173,141 +0.01(+0.10%)
Jul 29, 2003 7.669 7.715 7.601 7.662 34,338 -0.01(-0.10%)
Jul 28, 2003 7.601 7.707 7.593 7.669 72,098 +0.10(+1.31%)
Jul 25, 2003 7.532 7.601 7.449 7.570 54,336 -0.04(-0.50%)
Jul 24, 2003 7.829 7.890 7.525 7.608 102,095 -0.25(-3.19%)
Jul 23, 2003 8.095 8.095 7.791 7.859 39,864 -0.19(-2.36%)
Jul 22, 2003 7.738 8.049 7.616 8.049 139,065 +0.26(+3.32%)
Jul 21, 2003 8.133 8.171 7.783 7.791 34,996 -0.27(-3.30%)
Jul 18, 2003 7.981 8.133 7.905 8.057 84,465 +0.24(+3.01%)
Jul 17, 2003 8.171 8.285 7.487 7.821 119,199 -0.43(-5.16%)
Jul 16, 2003 8.513 8.513 8.118 8.247 136,697 -0.31(-3.64%)
Jul 15, 2003 8.764 8.764 8.551 8.558 42,627 -0.21(-2.34%)
Jul 14, 2003 8.528 8.764 8.520 8.764 51,179 +0.31(+3.69%)
Jul 11, 2003 8.551 8.779 8.475 8.452 82,492 -0.30(-3.39%)
Jul 10, 2003 8.703 8.855 8.634 8.748 58,547 -0.05(-0.60%)
Jul 09, 2003 8.650 8.862 8.520 8.802 96,569 +0.21(+2.48%)
Jul 08, 2003 8.475 8.642 8.452 8.589 122,356 +0.14(+1.62%)
Jul 07, 2003 8.589 8.589 8.163 8.452 130,777 -0.06(-0.71%)
Jul 03, 2003 8.627 8.627 8.513 8.513 16,972 -0.11(-1.32%)
Jul 02, 2003 8.323 8.665 8.323 8.627 167,352 +0.27(+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.