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 (%)
Feb 28, 2003 10.48 10.69 10.47 10.47 8,363 -0.01(-0.07%)
Feb 27, 2003 10.36 10.56 10.36 10.48 10,089 +0.19(+1.83%)
Feb 26, 2003 10.20 10.32 10.20 10.29 11,151 +0.02(+0.15%)
Feb 25, 2003 10.59 10.59 10.02 10.27 19,647 -0.32(-2.99%)
Feb 24, 2003 10.73 10.73 10.55 10.59 15,001 -0.11(-1.06%)
Feb 21, 2003 10.54 10.73 10.54 10.70 6,372 +0.14(+1.36%)
Feb 20, 2003 10.70 10.70 10.40 10.56 19,249 -0.12(-1.13%)
Feb 19, 2003 10.47 10.70 10.47 10.68 20,577 +0.25(+2.38%)
Feb 18, 2003 10.43 10.48 10.32 10.43 39,162 +0.00(+0.00%)
Feb 14, 2003 10.18 10.52 10.18 10.43 22,568 +0.17(+1.69%)
Feb 13, 2003 10.34 10.36 10.24 10.26 19,249 -0.07(-0.66%)
Feb 12, 2003 10.70 10.70 10.32 10.33 25,223 -0.52(-4.79%)
Feb 11, 2003 11.00 11.11 10.85 10.85 22,966 -0.18(-1.64%)
Feb 10, 2003 11.01 11.11 10.85 11.03 25,090 +0.03(+0.27%)
Feb 07, 2003 11.19 11.46 11.00 11.00 23,099 -0.11(-1.02%)
Feb 06, 2003 11.45 11.83 11.11 11.11 27,082 -0.11(-1.01%)
Feb 05, 2003 10.39 11.37 10.39 11.22 62,527 +0.90(+8.76%)
Feb 04, 2003 9.905 10.32 9.838 10.32 36,507 +0.45(+4.58%)
Feb 03, 2003 9.921 10.02 9.868 9.868 8,629 -0.07(-0.68%)
Jan 31, 2003 9.981 9.996 9.890 9.936 6,505 -0.01(-0.08%)
Jan 30, 2003 9.898 10.02 9.845 9.943 13,939 +0.04(+0.38%)
Jan 29, 2003 9.627 9.943 9.627 9.905 7,567 +0.26(+2.73%)
Jan 28, 2003 9.755 9.868 9.642 9.642 19,780 -0.17(-1.69%)
Jan 27, 2003 9.943 9.943 9.800 9.808 8,496 -0.16(-1.59%)
Jan 24, 2003 10.23 10.23 9.868 9.966 18,585 -0.29(-2.79%)
Jan 23, 2003 10.40 10.40 10.19 10.25 8,098 -0.14(-1.38%)
Jan 22, 2003 10.62 10.62 10.40 10.40 4,115 -0.28(-2.61%)
Jan 21, 2003 10.62 10.77 10.58 10.67 11,682 -0.02(-0.21%)
Jan 17, 2003 10.83 10.83 10.70 10.70 3,584 -0.14(-1.25%)
Jan 16, 2003 10.76 10.84 10.73 10.83 9,425 +0.14(+1.27%)
Jan 15, 2003 10.73 10.77 10.70 10.70 5,177 -0.02(-0.21%)
Jan 14, 2003 10.83 10.83 10.65 10.72 9,160 -0.13(-1.18%)
Jan 13, 2003 10.86 10.97 10.79 10.85 6,903 -0.04(-0.35%)
Jan 10, 2003 10.64 10.88 10.61 10.88 6,770 +0.32(+3.07%)
Jan 09, 2003 10.51 10.62 10.51 10.56 14,603 +0.13(+1.23%)
Jan 08, 2003 10.39 10.55 10.34 10.43 13,275 +0.02(+0.22%)
Jan 07, 2003 10.36 10.46 10.31 10.41 13,541 +0.07(+0.66%)
Jan 06, 2003 10.24 10.34 10.17 10.34 11,682 +0.06(+0.59%)
Jan 03, 2003 10.20 10.55 10.20 10.28 13,673 +0.11(+1.11%)
Jan 02, 2003 9.868 10.17 9.868 10.17 11,284 +0.38(+3.85%)
Dec 31, 2002 9.792 9.928 9.785 9.792 30,799 -0.07(-0.69%)
Dec 30, 2002 10.28 10.28 9.853 9.860 24,825 -0.50(-4.80%)
Dec 27, 2002 10.36 10.47 10.36 10.36 26,949 -0.04(-0.36%)
Dec 26, 2002 10.09 10.40 10.06 10.40 9,160 +0.38(+3.76%)
Dec 24, 2002 9.890 10.02 9.890 10.02 5,575 +0.15(+1.53%)
Dec 23, 2002 9.755 9.921 9.755 9.868 15,399 +0.06(+0.61%)
Dec 20, 2002 9.830 9.830 9.800 9.808 35,843 +0.05(+0.54%)
Dec 19, 2002 9.792 9.823 9.566 9.755 30,932 -0.02(-0.23%)
Dec 18, 2002 9.792 9.792 9.679 9.777 20,311 -0.02(-0.23%)
Dec 17, 2002 9.943 9.943 9.792 9.800 39,959 -0.18(-1.81%)
Dec 16, 2002 10.06 10.09 9.981 9.981 51,376 -0.04(-0.38%)
Dec 13, 2002 9.913 9.981 9.913 10.02 9,691 +0.11(+1.14%)
Dec 12, 2002 9.966 9.966 9.808 9.905 29,471 -0.11(-1.13%)
Dec 11, 2002 9.936 10.06 9.868 10.02 14,204 +0.16(+1.60%)
Dec 10, 2002 9.649 9.883 9.649 9.860 29,471 +0.29(+2.99%)
Dec 09, 2002 9.687 9.792 9.491 9.574 23,099 -0.19(-1.93%)
Dec 06, 2002 9.115 9.770 9.077 9.762 72,351 +0.61(+6.67%)
Dec 05, 2002 9.054 9.152 9.047 9.152 113,638 +0.10(+1.08%)
Dec 04, 2002 8.979 9.084 8.926 9.054 47,791 +0.00(+0.00%)
Dec 03, 2002 9.115 9.115 9.039 9.054 7,699 -0.08(-0.91%)
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.