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: 4:10 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 (%)
Nov 28, 2003 7.677 7.753 7.639 7.639 33,681 +0.02(+0.20%)
Nov 26, 2003 7.601 7.677 7.601 7.624 102,490 +0.10(+1.31%)
Nov 25, 2003 7.335 7.548 7.274 7.525 209,322 +0.25(+3.45%)
Nov 24, 2003 7.259 7.319 7.167 7.274 145,512 +0.14(+1.92%)
Nov 21, 2003 6.932 7.160 7.000 7.137 203,401 +0.21(+2.96%)
Nov 20, 2003 7.350 7.380 6.917 6.932 221,294 -0.51(-6.84%)
Nov 19, 2003 7.487 7.487 7.365 7.441 43,285 -0.03(-0.41%)
Nov 18, 2003 7.510 7.570 7.472 7.472 49,074 -0.04(-0.51%)
Nov 17, 2003 7.601 7.601 7.510 7.510 106,831 -0.30(-3.80%)
Nov 14, 2003 7.943 7.966 7.677 7.806 50,916 -0.12(-1.53%)
Nov 13, 2003 8.026 8.026 7.829 7.928 41,574 -0.09(-1.14%)
Nov 12, 2003 7.844 8.019 7.791 8.019 88,412 +0.11(+1.34%)
Nov 11, 2003 7.981 7.981 7.867 7.912 64,204 -0.09(-1.14%)
Nov 10, 2003 8.057 8.057 7.996 8.004 87,623 -0.05(-0.66%)
Nov 07, 2003 8.026 8.057 7.928 8.057 94,201 +0.12(+1.53%)
Nov 06, 2003 7.829 7.928 7.814 7.935 28,549 +0.06(+0.77%)
Nov 05, 2003 8.216 7.943 7.753 7.874 100,122 -0.08(-1.05%)
Nov 04, 2003 8.216 8.216 7.905 7.958 162,879 -0.33(-3.94%)
Nov 03, 2003 8.399 8.399 8.285 8.285 183,140 -0.19(-2.24%)
Oct 31, 2003 9.014 9.014 8.444 8.475 216,426 -0.82(-8.83%)
Oct 30, 2003 9.197 9.303 9.197 9.296 80,255 +0.10(+1.07%)
Oct 29, 2003 9.235 9.273 9.174 9.197 97,885 -0.04(-0.41%)
Oct 28, 2003 8.817 9.235 8.817 9.235 57,889 +0.52(+6.02%)
Oct 27, 2003 8.703 8.733 8.665 8.710 14,472 -0.01(-0.09%)
Oct 24, 2003 8.794 8.824 8.718 8.718 14,340 -0.08(-0.86%)
Oct 23, 2003 8.893 9.045 8.779 8.794 71,309 -0.10(-1.11%)
Oct 22, 2003 8.969 9.014 8.893 8.893 45,653 -0.08(-0.85%)
Oct 21, 2003 8.779 9.083 8.779 8.969 69,598 +0.40(+4.61%)
Oct 20, 2003 8.794 8.809 8.574 8.574 26,971 -0.28(-3.18%)
Oct 17, 2003 8.893 8.969 8.733 8.855 22,366 -0.08(-0.85%)
Oct 16, 2003 8.862 8.893 8.847 8.931 19,471 +0.05(+0.60%)
Oct 15, 2003 8.695 9.083 8.695 8.878 37,759 +0.13(+1.48%)
Oct 14, 2003 8.771 8.900 8.733 8.748 45,390 -0.02(-0.26%)
Oct 13, 2003 8.437 8.855 8.437 8.771 32,233 +0.37(+4.43%)
Oct 10, 2003 8.399 8.399 8.399 8.399 11,446 +0.03(+0.36%)
Oct 09, 2003 8.209 8.551 8.209 8.368 48,416 +0.22(+2.71%)
Oct 08, 2003 8.353 8.353 8.102 8.148 39,206 -0.12(-1.47%)
Oct 07, 2003 8.216 8.262 8.216 8.270 33,286 +0.05(+0.65%)
Oct 06, 2003 8.574 8.574 8.239 8.216 49,863 -0.26(-3.05%)
Oct 03, 2003 8.346 8.657 8.285 8.475 147,617 +0.14(+1.73%)
Oct 02, 2003 8.308 8.353 8.262 8.330 23,813 +0.01(+0.09%)
Oct 01, 2003 7.753 8.361 7.753 8.323 97,885 +0.65(+8.42%)
Sep 30, 2003 7.973 7.973 7.684 7.677 361,149 -0.30(-3.81%)
Sep 29, 2003 8.171 8.232 7.981 7.981 126,830 -0.19(-2.33%)
Sep 26, 2003 8.399 8.414 8.171 8.171 84,728 -0.20(-2.36%)
Sep 25, 2003 8.703 8.703 8.368 8.368 81,571 -0.30(-3.42%)
Sep 24, 2003 8.893 8.893 8.665 8.665 69,203 -0.23(-2.56%)
Sep 23, 2003 8.695 8.908 8.680 8.893 106,963 +0.20(+2.27%)
Sep 22, 2003 8.596 8.756 8.513 8.695 79,466 +0.11(+1.24%)
Sep 19, 2003 8.433 8.627 8.433 8.589 82,360 +0.11(+1.35%)
Sep 18, 2003 8.513 8.513 8.513 8.475 72,624 -0.04(-0.45%)
Sep 17, 2003 8.330 8.513 8.330 8.513 48,548 +0.21(+2.47%)
Sep 16, 2003 8.057 8.308 8.057 8.308 84,860 +0.10(+1.20%)
Sep 15, 2003 8.224 8.323 8.133 8.209 79,992 -0.01(-0.09%)
Sep 12, 2003 8.133 8.216 7.905 8.216 96,701 +0.13(+1.60%)
Sep 11, 2003 7.890 8.133 7.874 8.087 60,388 +0.21(+2.60%)
Sep 10, 2003 7.981 8.042 7.829 7.882 88,412 -0.14(-1.71%)
Sep 09, 2003 7.996 8.095 7.973 8.019 79,729 +0.04(+0.48%)
Sep 08, 2003 7.973 8.049 7.905 7.981 76,045 +0.03(+0.38%)
Sep 05, 2003 7.981 7.981 7.867 7.950 90,780 -0.03(-0.38%)
Sep 04, 2003 7.829 7.981 7.829 7.981 115,252 +0.17(+2.14%)
Sep 03, 2003 7.829 8.019 7.715 7.814 205,375 +0.05(+0.69%)
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.