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

Standard Motor Products (NY: SMP )

32.10 -0.18 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Oct 31, 2002 7.669 7.791 7.601 7.677 16,314 +0.04(+0.50%)
Oct 30, 2002 7.753 7.783 7.601 7.639 17,498 -0.15(-1.95%)
Oct 29, 2002 8.004 8.019 7.578 7.791 1,934,026 -0.29(-3.57%)
Oct 28, 2002 8.080 8.133 8.072 8.080 15,261 +0.02(+0.28%)
Oct 25, 2002 7.791 8.072 7.791 8.057 62,888 +0.30(+3.82%)
Oct 24, 2002 7.776 7.776 7.722 7.760 61,704 +0.01(+0.10%)
Oct 23, 2002 7.669 7.753 7.669 7.753 4,736 +0.06(+0.79%)
Oct 22, 2002 7.715 7.715 7.570 7.692 5,657 +0.01(+0.10%)
Oct 21, 2002 7.715 7.753 7.677 7.684 15,787 +0.01(+0.10%)
Oct 18, 2002 7.677 7.738 7.601 7.677 11,183 +0.03(+0.40%)
Oct 17, 2002 7.563 7.654 7.525 7.646 64,599 +0.16(+2.13%)
Oct 16, 2002 7.434 7.555 7.434 7.487 47,363 +0.04(+0.51%)
Oct 15, 2002 7.411 7.449 7.373 7.449 26,050 +0.08(+1.03%)
Oct 14, 2002 7.335 7.373 7.183 7.373 10,788 +0.00(+0.00%)
Oct 11, 2002 7.411 7.418 7.335 7.373 25,787 -0.07(-0.92%)
Oct 10, 2002 7.631 7.631 7.297 7.441 14,472 -0.27(-3.45%)
Oct 09, 2002 8.026 8.026 7.677 7.707 10,656 -0.32(-3.98%)
Oct 08, 2002 8.026 8.026 7.912 8.026 20,919 +0.01(+0.09%)
Oct 07, 2002 8.019 8.057 7.981 8.019 39,733 +0.05(+0.67%)
Oct 04, 2002 7.943 7.981 7.867 7.966 29,997 +0.06(+0.77%)
Oct 03, 2002 7.905 7.966 7.905 7.905 26,576 -0.08(-0.95%)
Oct 02, 2002 8.064 8.064 7.981 7.981 7,236 -0.08(-1.04%)
Oct 01, 2002 8.140 8.140 8.019 8.064 12,630 -0.15(-1.85%)
Sep 30, 2002 8.437 8.437 8.080 8.216 60,652 -0.18(-2.17%)
Sep 27, 2002 8.467 8.467 8.399 8.399 9,735 -0.04(-0.45%)
Sep 26, 2002 8.452 8.452 8.399 8.437 13,419 +0.06(+0.73%)
Sep 25, 2002 8.460 8.460 8.285 8.376 53,679 -0.09(-1.08%)
Sep 24, 2002 8.437 8.467 8.429 8.467 22,629 +0.06(+0.72%)
Sep 23, 2002 8.581 8.581 8.399 8.406 18,024 -0.22(-2.56%)
Sep 20, 2002 8.923 8.923 8.627 8.627 35,259 -0.22(-2.49%)
Sep 19, 2002 9.045 9.121 8.741 8.847 22,103 -0.27(-2.92%)
Sep 18, 2002 9.083 9.121 8.992 9.113 5,788 +0.03(+0.33%)
Sep 17, 2002 9.235 9.235 9.045 9.083 13,288 -0.15(-1.65%)
Sep 16, 2002 9.242 9.425 9.235 9.235 21,840 +0.01(+0.08%)
Sep 13, 2002 8.612 9.235 8.574 9.227 27,234 +0.56(+6.49%)
Sep 12, 2002 8.741 9.121 8.581 8.665 34,733 -0.15(-1.72%)
Sep 11, 2002 9.083 9.106 8.786 8.817 12,630 -0.19(-2.11%)
Sep 10, 2002 9.463 9.470 8.931 9.007 29,339 -0.46(-4.82%)
Sep 09, 2002 9.463 9.615 9.250 9.463 107,226 -0.08(-0.80%)
Sep 06, 2002 10.34 10.34 9.539 9.539 37,101 -0.87(-8.39%)
Sep 05, 2002 10.54 10.83 10.30 10.41 31,181 -0.05(-0.51%)
Sep 04, 2002 10.58 10.58 10.28 10.47 12,630 -0.04(-0.36%)
Sep 03, 2002 10.79 10.80 10.50 10.50 9,867 -0.33(-3.02%)
Aug 30, 2002 11.10 11.10 10.83 10.83 11,314 -0.34(-3.06%)
Aug 29, 2002 11.17 11.17 11.17 11.17 605,205 +0.00(+0.00%)
Aug 28, 2002 11.25 11.33 11.17 11.17 9,735 -0.11(-1.01%)
Aug 27, 2002 11.44 11.45 11.21 11.29 4,446,945 -0.11(-1.00%)
Aug 26, 2002 11.48 11.52 11.36 11.40 15,919 +0.00(+0.00%)
Aug 23, 2002 11.40 11.42 11.40 11.40 46,179 -0.03(-0.27%)
Aug 22, 2002 11.74 11.74 11.36 11.43 40,522 -0.35(-2.97%)
Aug 21, 2002 12.01 12.09 11.75 11.78 24,602 -0.30(-2.52%)
Aug 20, 2002 12.09 12.14 12.01 12.09 8,683 -0.15(-1.24%)
Aug 16, 2002 12.24 12.28 12.09 12.24 29,734 -0.04(-0.31%)
Aug 15, 2002 12.31 12.31 12.27 12.28 2,499 -0.04(-0.31%)
Aug 14, 2002 12.47 12.53 12.28 12.31 7,104 -0.23(-1.82%)
Aug 13, 2002 12.39 12.62 12.39 12.54 3,420 +0.16(+1.29%)
Aug 12, 2002 12.16 12.43 12.16 12.38 3,815 +0.03(+0.25%)
Aug 07, 2002 12.47 12.47 12.35 12.35 1,710 -0.08(-0.61%)
Aug 06, 2002 12.13 12.43 12.13 12.43 10,788 +0.33(+2.70%)
Aug 05, 2002 12.16 12.20 12.09 12.10 12,104 -0.14(-1.12%)
Aug 02, 2002 12.45 12.45 12.24 12.24 9,209 -0.17(-1.35%)
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.