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

Standard Motor Products (NY: SMP )

32.47 +0.34 (+1.06%)
Official Closing 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 (%)
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%)
Jul 01, 2003 8.361 8.437 8.285 8.361 137,355 -0.08(-0.90%)
Jun 30, 2003 8.133 8.437 8.133 8.437 262,343 +0.38(+4.72%)
Jun 27, 2003 8.026 8.247 7.988 8.057 64,335 +0.04(+0.47%)
Jun 26, 2003 7.988 8.239 7.981 8.019 98,411 +0.03(+0.38%)
Jun 25, 2003 8.095 8.095 7.981 7.988 367,859 -0.11(-1.41%)
Jun 24, 2003 8.148 8.209 8.057 8.102 60,783 -0.08(-1.02%)
Jun 23, 2003 8.414 8.414 8.057 8.186 123,146 -0.24(-2.80%)
Jun 20, 2003 8.019 8.657 7.981 8.422 919,912 +0.44(+5.52%)
Jun 19, 2003 8.171 8.361 7.981 7.981 2,858,938 -0.38(-4.55%)
Jun 18, 2003 9.075 9.075 8.353 8.361 451,272 -0.78(-8.49%)
Jun 17, 2003 9.197 9.197 8.984 9.136 52,758 +0.02(+0.17%)
Jun 16, 2003 9.144 9.144 8.969 9.121 53,415 -0.02(-0.17%)
Jun 13, 2003 9.197 9.204 9.083 9.136 36,312 -0.11(-1.15%)
Jun 12, 2003 9.311 9.318 9.159 9.242 17,893 -0.07(-0.73%)
Jun 11, 2003 9.501 9.539 9.250 9.311 15,787 -0.19(-2.00%)
Jun 10, 2003 10.28 10.28 9.493 9.501 105,779 -0.81(-7.82%)
Jun 09, 2003 9.995 10.35 9.957 10.31 15,524 +0.33(+3.35%)
Jun 06, 2003 9.767 10.07 9.767 9.972 28,418 +0.21(+2.10%)
Jun 05, 2003 9.516 9.767 9.463 9.767 27,497 +0.24(+2.55%)
Jun 04, 2003 9.539 9.547 9.349 9.524 23,813 -0.02(-0.24%)
Jun 03, 2003 9.493 9.547 9.425 9.547 17,761 +0.05(+0.56%)
Jun 02, 2003 9.653 9.699 9.440 9.493 20,787 -0.11(-1.11%)
May 30, 2003 9.577 9.691 9.531 9.600 20,129 +0.04(+0.40%)
May 29, 2003 9.349 9.562 9.349 9.562 16,445 +0.25(+2.69%)
May 28, 2003 9.349 9.387 9.273 9.311 7,762 +0.00(+0.00%)
May 27, 2003 9.197 9.311 9.144 9.311 9,735 +0.14(+1.58%)
May 23, 2003 9.197 9.258 9.159 9.166 11,446 +0.04(+0.42%)
May 22, 2003 9.235 9.235 9.121 9.128 40,259 -0.08(-0.83%)
May 21, 2003 9.250 9.250 9.144 9.204 9,078 -0.06(-0.66%)
May 20, 2003 9.197 9.265 9.166 9.265 31,444 +0.07(+0.74%)
May 19, 2003 9.235 9.235 9.121 9.197 34,338 -0.07(-0.74%)
May 16, 2003 9.182 9.311 9.182 9.265 34,075 +0.08(+0.91%)
May 15, 2003 9.273 9.394 9.182 9.182 39,996 -0.11(-1.15%)
May 14, 2003 9.379 9.387 9.280 9.288 31,970 -0.10(-1.05%)
May 13, 2003 9.212 9.387 9.212 9.387 13,682 +0.11(+1.23%)
May 12, 2003 9.151 9.273 9.151 9.273 20,524 +0.11(+1.24%)
May 09, 2003 8.923 9.159 8.923 9.159 13,288 +0.30(+3.43%)
May 08, 2003 8.885 8.923 8.855 8.855 3,683 -0.03(-0.34%)
May 07, 2003 9.007 9.060 8.885 8.885 7,367 -0.14(-1.52%)
May 06, 2003 8.931 9.022 8.908 9.022 10,656 +0.06(+0.68%)
May 05, 2003 8.976 9.014 8.961 8.961 6,052 -0.05(-0.51%)
May 02, 2003 8.862 9.007 8.862 9.007 41,838 +0.18(+2.07%)
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.