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

Standard Motor Products (NY: SMP )

34.09 -0.27 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2003 8.598 8.598 8.054 8.083 226,913 -0.78(-8.83%)
Oct 30, 2003 8.772 8.873 8.772 8.866 84,144 +0.09(+1.07%)
Oct 29, 2003 8.808 8.844 8.750 8.772 102,628 -0.04(-0.41%)
Oct 28, 2003 8.409 8.808 8.409 8.808 60,694 +0.50(+6.02%)
Oct 27, 2003 8.301 8.330 8.264 8.308 15,173 -0.01(-0.09%)
Oct 24, 2003 8.388 8.417 8.315 8.315 15,035 -0.07(-0.86%)
Oct 23, 2003 8.482 8.627 8.373 8.388 74,764 -0.09(-1.11%)
Oct 22, 2003 8.554 8.598 8.482 8.482 47,865 -0.07(-0.85%)
Oct 21, 2003 8.373 8.663 8.373 8.554 72,970 +0.38(+4.61%)
Oct 20, 2003 8.388 8.402 8.177 8.177 28,277 -0.27(-3.18%)
Oct 17, 2003 8.482 8.554 8.330 8.446 23,449 -0.07(-0.85%)
Oct 16, 2003 8.453 8.482 8.438 8.518 20,415 +0.05(+0.60%)
Oct 15, 2003 8.293 8.663 8.293 8.467 39,589 +0.12(+1.48%)
Oct 14, 2003 8.366 8.489 8.330 8.344 47,589 -0.02(-0.26%)
Oct 13, 2003 8.047 8.446 8.047 8.366 33,795 +0.36(+4.43%)
Oct 10, 2003 8.011 8.011 8.011 8.011 12,000 +0.03(+0.36%)
Oct 09, 2003 7.829 8.156 7.829 7.982 50,762 +0.21(+2.71%)
Oct 08, 2003 7.967 7.967 7.728 7.771 41,106 -0.12(-1.47%)
Oct 07, 2003 7.837 7.880 7.837 7.887 34,899 +0.05(+0.65%)
Oct 06, 2003 8.177 8.177 7.858 7.837 52,279 -0.25(-3.05%)
Oct 03, 2003 7.960 8.257 7.902 8.083 154,769 +0.14(+1.73%)
Oct 02, 2003 7.924 7.967 7.880 7.945 24,967 +0.01(+0.09%)
Oct 01, 2003 7.394 7.974 7.394 7.938 102,628 +0.62(+8.42%)
Sep 30, 2003 7.605 7.605 7.329 7.322 378,648 -0.29(-3.81%)
Sep 29, 2003 7.793 7.851 7.612 7.612 132,975 -0.18(-2.33%)
Sep 26, 2003 8.011 8.025 7.793 7.793 88,834 -0.19(-2.36%)
Sep 25, 2003 8.301 8.301 7.982 7.982 85,523 -0.28(-3.42%)
Sep 24, 2003 8.482 8.482 8.264 8.264 72,557 -0.22(-2.56%)
Sep 23, 2003 8.293 8.496 8.279 8.482 112,146 +0.19(+2.27%)
Sep 22, 2003 8.199 8.351 8.119 8.293 83,316 +0.10(+1.24%)
Sep 19, 2003 8.043 8.228 8.043 8.192 86,351 +0.11(+1.35%)
Sep 18, 2003 8.119 8.119 8.119 8.083 76,143 -0.04(-0.45%)
Sep 17, 2003 7.945 8.119 7.945 8.119 50,900 +0.20(+2.47%)
Sep 16, 2003 7.684 7.924 7.684 7.924 88,972 +0.09(+1.20%)
Sep 15, 2003 7.844 7.938 7.757 7.829 83,868 -0.01(-0.09%)
Sep 12, 2003 7.757 7.837 7.539 7.837 101,386 +0.12(+1.60%)
Sep 11, 2003 7.525 7.757 7.510 7.713 63,314 +0.20(+2.60%)
Sep 10, 2003 7.612 7.670 7.467 7.518 92,696 -0.13(-1.71%)
Sep 09, 2003 7.626 7.721 7.605 7.648 83,592 +0.04(+0.48%)
Sep 08, 2003 7.605 7.677 7.539 7.612 79,729 +0.03(+0.38%)
Sep 05, 2003 7.612 7.612 7.503 7.583 95,179 -0.03(-0.38%)
Sep 04, 2003 7.467 7.612 7.467 7.612 120,836 +0.16(+2.14%)
Sep 03, 2003 7.467 7.648 7.358 7.452 215,326 +0.05(+0.69%)
Sep 02, 2003 7.104 7.431 7.068 7.402 292,986 +0.32(+4.50%)
Aug 29, 2003 7.032 7.104 6.974 7.083 87,454 +0.09(+1.24%)
Aug 28, 2003 6.909 7.032 6.829 6.996 67,591 +0.09(+1.37%)
Aug 27, 2003 6.894 6.959 6.887 6.902 23,174 +0.01(+0.21%)
Aug 26, 2003 6.894 6.945 6.872 6.887 95,593 +0.00(+0.00%)
Aug 25, 2003 6.887 6.923 6.872 6.887 92,834 +0.04(+0.53%)
Aug 22, 2003 6.909 6.909 6.786 6.851 51,589 -0.06(-0.84%)
Aug 21, 2003 6.887 6.959 6.814 6.909 81,109 +0.03(+0.42%)
Aug 20, 2003 6.959 6.959 6.778 6.880 134,354 -0.02(-0.32%)
Aug 19, 2003 6.959 6.967 6.706 6.902 183,737 -0.10(-1.45%)
Aug 18, 2003 7.090 7.104 6.996 7.003 60,280 -0.07(-0.92%)
Aug 15, 2003 7.032 7.097 7.017 7.068 11,173 +0.00(+0.00%)
Aug 14, 2003 7.068 7.068 7.010 7.068 23,036 +0.07(+1.04%)
Aug 13, 2003 6.974 7.032 6.836 6.996 53,245 +0.03(+0.42%)
Aug 12, 2003 6.981 7.017 6.959 6.967 24,415 +0.06(+0.84%)
Aug 11, 2003 6.923 7.017 6.887 6.909 40,416 +0.09(+1.38%)
Aug 08, 2003 7.177 7.213 6.742 6.814 93,799 -0.33(-4.57%)
Aug 07, 2003 7.112 7.249 7.068 7.141 64,832 +0.03(+0.41%)
Aug 06, 2003 7.249 7.264 7.104 7.112 164,701 -0.14(-1.90%)
Aug 05, 2003 7.249 7.307 7.177 7.249 77,660 +0.00(+0.00%)
Aug 04, 2003 7.286 7.315 7.249 7.249 63,452 -0.01(-0.10%)
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.