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

Standard Motor Products (NY: SMP )

31.73 -0.22 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2003 9.289 9.311 9.153 9.153 58,007 -0.11(-1.14%)
Dec 30, 2003 9.198 9.266 9.183 9.259 51,105 +0.21(+2.33%)
Dec 29, 2003 8.799 9.100 8.799 9.048 44,202 +0.23(+2.65%)
Dec 26, 2003 8.664 8.814 8.664 8.814 26,415 +0.23(+2.63%)
Dec 24, 2003 8.648 8.731 8.588 8.588 10,751 -0.14(-1.55%)
Dec 23, 2003 8.626 8.724 8.626 8.724 64,379 +0.21(+2.48%)
Dec 22, 2003 8.392 8.520 8.370 8.513 76,856 +0.09(+1.07%)
Dec 19, 2003 8.370 8.430 8.370 8.422 37,300 +0.01(+0.09%)
Dec 18, 2003 8.347 8.400 8.317 8.415 33,450 +0.07(+0.81%)
Dec 17, 2003 8.385 8.407 8.279 8.347 47,122 +0.02(+0.27%)
Dec 16, 2003 8.249 8.325 8.249 8.325 301,321 +0.08(+0.91%)
Dec 15, 2003 8.325 8.355 8.249 8.249 148,271 +0.08(+0.92%)
Dec 12, 2003 8.204 8.287 8.114 8.174 67,697 -0.03(-0.37%)
Dec 11, 2003 8.061 8.242 8.061 8.204 146,678 +0.17(+2.06%)
Dec 10, 2003 7.948 8.061 7.910 8.038 70,219 +0.05(+0.66%)
Dec 09, 2003 7.948 8.099 7.948 7.986 76,325 +0.08(+0.95%)
Dec 08, 2003 7.760 7.910 7.737 7.910 103,803 +0.23(+2.94%)
Dec 05, 2003 7.624 7.707 7.624 7.684 54,158 +0.07(+0.89%)
Dec 04, 2003 7.646 7.677 7.601 7.616 130,616 -0.02(-0.20%)
Dec 03, 2003 7.571 7.654 7.571 7.631 163,270 +0.06(+0.80%)
Dec 02, 2003 7.722 7.722 7.549 7.571 65,573 -0.08(-0.99%)
Dec 01, 2003 7.654 7.654 7.541 7.646 118,670 +0.08(+1.00%)
Nov 28, 2003 7.609 7.684 7.571 7.571 33,981 +0.02(+0.20%)
Nov 26, 2003 7.533 7.609 7.533 7.556 103,404 +0.10(+1.31%)
Nov 25, 2003 7.270 7.481 7.210 7.458 211,190 +0.25(+3.45%)
Nov 24, 2003 7.194 7.255 7.104 7.210 146,811 +0.14(+1.92%)
Nov 21, 2003 6.871 7.097 6.938 7.074 205,216 +0.20(+2.96%)
Nov 20, 2003 7.285 7.315 6.855 6.871 223,269 -0.50(-6.84%)
Nov 19, 2003 7.420 7.420 7.300 7.375 43,671 -0.03(-0.41%)
Nov 18, 2003 7.443 7.503 7.405 7.405 49,512 -0.04(-0.51%)
Nov 17, 2003 7.533 7.533 7.443 7.443 107,785 -0.29(-3.80%)
Nov 14, 2003 7.872 7.895 7.609 7.737 51,370 -0.12(-1.53%)
Nov 13, 2003 7.955 7.955 7.760 7.857 41,946 -0.09(-1.14%)
Nov 12, 2003 7.775 7.948 7.722 7.948 89,201 +0.11(+1.34%)
Nov 11, 2003 7.910 7.910 7.797 7.842 64,777 -0.09(-1.14%)
Nov 10, 2003 7.986 7.986 7.925 7.933 88,405 -0.05(-0.66%)
Nov 07, 2003 7.955 7.986 7.857 7.986 95,042 +0.12(+1.53%)
Nov 06, 2003 7.760 7.857 7.744 7.865 28,804 +0.06(+0.77%)
Nov 05, 2003 8.144 7.872 7.684 7.805 101,015 -0.08(-1.05%)
Nov 04, 2003 8.144 8.144 7.835 7.888 164,332 -0.32(-3.94%)
Nov 03, 2003 8.325 8.325 8.212 8.212 184,774 -0.19(-2.24%)
Oct 31, 2003 8.935 8.935 8.370 8.400 218,358 -0.81(-8.83%)
Oct 30, 2003 9.116 9.221 9.116 9.213 80,971 +0.10(+1.07%)
Oct 29, 2003 9.153 9.191 9.093 9.116 98,758 -0.04(-0.41%)
Oct 28, 2003 8.739 9.153 8.739 9.153 58,405 +0.52(+6.02%)
Oct 27, 2003 8.626 8.656 8.588 8.633 14,601 -0.01(-0.09%)
Oct 24, 2003 8.716 8.746 8.641 8.641 14,468 -0.08(-0.86%)
Oct 23, 2003 8.814 8.965 8.701 8.716 71,945 -0.10(-1.11%)
Oct 22, 2003 8.890 8.935 8.814 8.814 46,060 -0.08(-0.85%)
Oct 21, 2003 8.701 9.003 8.701 8.890 70,219 +0.39(+4.61%)
Oct 20, 2003 8.716 8.731 8.498 8.498 27,211 -0.28(-3.18%)
Oct 17, 2003 8.814 8.890 8.656 8.777 22,565 -0.08(-0.85%)
Oct 16, 2003 8.784 8.814 8.769 8.852 19,645 +0.05(+0.60%)
Oct 15, 2003 8.618 9.003 8.618 8.799 38,096 +0.13(+1.48%)
Oct 14, 2003 8.694 8.822 8.656 8.671 45,795 -0.02(-0.26%)
Oct 13, 2003 8.362 8.777 8.362 8.694 32,521 +0.37(+4.43%)
Oct 10, 2003 8.325 8.325 8.325 8.325 11,548 +0.03(+0.36%)
Oct 09, 2003 8.136 8.475 8.136 8.294 48,848 +0.22(+2.71%)
Oct 08, 2003 8.279 8.279 8.031 8.076 39,556 -0.12(-1.47%)
Oct 07, 2003 8.144 8.189 8.144 8.196 33,583 +0.05(+0.65%)
Oct 06, 2003 8.498 8.498 8.166 8.144 50,308 -0.26(-3.05%)
Oct 03, 2003 8.272 8.581 8.212 8.400 148,934 +0.14(+1.73%)
Oct 02, 2003 8.234 8.279 8.189 8.257 24,026 +0.01(+0.09%)
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.