Standard Motor Products (NY: SMP )

33.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 11.14 11.48 11.03 11.10 38,807 +0.02(+0.21%)
Apr 29, 2004 11.56 11.66 11.01 11.08 36,834 -0.48(-4.14%)
Apr 28, 2004 11.90 11.96 11.55 11.55 27,494 -0.35(-2.94%)
Apr 27, 2004 11.79 12.09 11.79 11.90 14,865 +0.12(+1.03%)
Apr 26, 2004 11.93 12.22 11.78 11.78 74,063 -0.08(-0.64%)
Apr 23, 2004 11.97 12.00 11.74 11.86 27,099 -0.11(-0.95%)
Apr 22, 2004 11.59 12.01 11.59 11.97 21,442 +0.42(+3.62%)
Apr 21, 2004 11.59 11.85 11.44 11.55 48,805 -0.03(-0.26%)
Apr 20, 2004 11.50 11.97 11.50 11.58 46,174 +0.16(+1.40%)
Apr 19, 2004 11.43 11.55 11.21 11.43 35,518 +0.02(+0.20%)
Apr 16, 2004 11.17 11.47 10.95 11.40 47,358 +0.27(+2.39%)
Apr 15, 2004 11.40 11.48 10.79 11.14 141,154 -0.27(-2.33%)
Apr 14, 2004 11.74 11.77 11.36 11.40 67,880 -0.30(-2.53%)
Apr 13, 2004 12.01 12.01 11.43 11.70 38,807 -0.26(-2.16%)
Apr 12, 2004 11.81 12.00 11.81 11.96 50,910 +0.16(+1.35%)
Apr 08, 2004 12.16 12.20 11.74 11.80 83,140 -0.36(-3.00%)
Apr 07, 2004 12.45 12.45 12.06 12.16 59,724 -0.28(-2.26%)
Apr 06, 2004 12.50 12.77 12.44 12.44 48,411 -0.06(-0.49%)
Apr 05, 2004 12.16 12.60 12.01 12.50 87,481 +0.34(+2.81%)
Apr 02, 2004 12.50 12.58 12.15 12.16 93,007 -0.27(-2.14%)
Apr 01, 2004 11.86 12.55 11.82 12.43 108,793 +0.51(+4.27%)
Mar 31, 2004 12.05 12.05 11.71 11.92 83,798 -0.13(-1.07%)
Mar 30, 2004 11.28 12.05 11.27 12.05 70,643 +0.77(+6.81%)
Mar 29, 2004 11.14 11.28 11.13 11.28 78,667 +0.17(+1.50%)
Mar 26, 2004 11.16 11.20 11.11 11.11 45,253 +0.02(+0.14%)
Mar 25, 2004 11.33 11.36 11.10 11.10 165,228 -0.23(-2.01%)
Mar 24, 2004 11.40 11.45 11.33 11.33 70,248 -0.01(-0.07%)
Mar 23, 2004 11.25 11.54 11.25 11.33 48,411 +0.13(+1.15%)
Mar 22, 2004 11.36 11.44 11.20 11.20 141,286 -0.21(-1.80%)
Mar 19, 2004 11.29 11.52 11.25 11.41 70,511 +0.16(+1.42%)
Mar 18, 2004 11.47 11.47 11.22 11.25 80,772 -0.22(-1.92%)
Mar 17, 2004 11.22 11.48 11.22 11.47 51,305 +0.17(+1.55%)
Mar 16, 2004 11.36 11.42 11.01 11.30 84,456 -0.11(-0.93%)
Mar 15, 2004 11.29 11.42 11.26 11.40 46,963 +0.05(+0.40%)
Mar 12, 2004 11.09 11.36 11.06 11.36 42,622 +0.24(+2.12%)
Mar 11, 2004 11.13 11.38 11.12 11.12 26,573 +0.00(+0.00%)
Mar 10, 2004 10.76 11.43 10.76 11.12 43,017 +0.34(+3.17%)
Mar 09, 2004 11.01 11.30 10.76 10.78 98,269 -0.23(-2.07%)
Mar 08, 2004 11.10 11.40 10.99 11.01 83,403 -0.06(-0.55%)
Mar 05, 2004 11.02 11.13 10.98 11.07 25,521 +0.01(+0.07%)
Mar 04, 2004 11.17 11.17 11.02 11.06 59,329 -0.19(-1.69%)
Mar 03, 2004 10.70 11.39 10.57 11.25 66,038 +0.55(+5.19%)
Mar 02, 2004 10.38 10.84 10.38 10.70 48,411 +0.28(+2.70%)
Mar 01, 2004 10.63 10.63 10.32 10.41 27,362 -0.14(-1.30%)
Feb 27, 2004 10.38 10.64 10.38 10.55 16,443 +0.11(+1.02%)
Feb 26, 2004 10.30 10.47 10.22 10.44 42,885 +0.17(+1.70%)
Feb 25, 2004 10.11 10.27 9.996 10.27 29,336 +0.12(+1.20%)
Feb 24, 2004 9.882 10.19 9.852 10.15 34,598 +0.23(+2.30%)
Feb 23, 2004 10.57 10.57 9.867 9.920 60,513 -0.61(-5.78%)
Feb 20, 2004 10.68 10.79 10.53 10.53 51,173 -0.20(-1.84%)
Feb 19, 2004 10.76 10.91 10.72 10.73 23,416 +0.08(+0.71%)
Feb 18, 2004 10.76 10.76 10.45 10.65 28,283 -0.03(-0.28%)
Feb 17, 2004 10.67 10.82 10.55 10.68 26,178 +0.08(+0.79%)
Feb 13, 2004 10.79 10.79 10.60 10.60 21,442 -0.19(-1.76%)
Feb 12, 2004 10.95 10.95 10.76 10.79 18,680 -0.17(-1.53%)
Feb 11, 2004 10.68 11.01 10.68 10.95 22,758 +0.21(+1.91%)
Feb 10, 2004 10.30 10.75 10.26 10.75 41,438 +0.37(+3.59%)
Feb 09, 2004 10.53 10.53 10.17 10.38 17,364 -0.19(-1.80%)
Feb 06, 2004 10.19 10.57 10.15 10.57 48,279 +0.43(+4.20%)
Feb 05, 2004 9.988 10.19 9.988 10.14 23,547 +0.16(+1.60%)
Feb 04, 2004 10.47 10.47 9.981 9.981 43,806 -0.45(-4.30%)
Feb 03, 2004 10.34 10.43 10.19 10.43 36,966 +0.09(+0.88%)
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.