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

Standard Motor Products (NY: SMP )

32.23 -0.23 (-0.72%)
Streaming Delayed Price Updated: 11:56 AM EDT, May 9, 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 (%)
Jun 30, 2003 8.134 8.438 8.134 8.438 262,314 +0.38(+4.72%)
Jun 27, 2003 8.027 8.248 7.989 8.058 64,328 +0.04(+0.47%)
Jun 26, 2003 7.989 8.240 7.982 8.020 98,400 +0.03(+0.38%)
Jun 25, 2003 8.096 8.096 7.982 7.989 367,818 -0.11(-1.41%)
Jun 24, 2003 8.149 8.210 8.058 8.103 60,776 -0.08(-1.02%)
Jun 23, 2003 8.415 8.415 8.058 8.187 123,132 -0.24(-2.80%)
Jun 20, 2003 8.020 8.658 7.982 8.423 919,809 +0.44(+5.52%)
Jun 19, 2003 8.172 8.362 7.982 7.982 2,858,618 -0.38(-4.55%)
Jun 18, 2003 9.076 9.076 8.354 8.362 451,222 -0.78(-8.49%)
Jun 17, 2003 9.198 9.198 8.985 9.137 52,752 +0.02(+0.17%)
Jun 16, 2003 9.145 9.145 8.970 9.122 53,409 -0.02(-0.17%)
Jun 13, 2003 9.198 9.206 9.084 9.137 36,308 -0.11(-1.15%)
Jun 12, 2003 9.312 9.320 9.160 9.244 17,891 -0.07(-0.73%)
Jun 11, 2003 9.502 9.540 9.251 9.312 15,786 -0.19(-2.00%)
Jun 10, 2003 10.28 10.28 9.494 9.502 105,767 -0.81(-7.82%)
Jun 09, 2003 9.996 10.35 9.958 10.31 15,523 +0.33(+3.35%)
Jun 06, 2003 9.768 10.07 9.768 9.973 28,415 +0.21(+2.10%)
Jun 05, 2003 9.517 9.768 9.464 9.768 27,494 +0.24(+2.55%)
Jun 04, 2003 9.540 9.548 9.350 9.525 23,810 -0.02(-0.24%)
Jun 03, 2003 9.494 9.548 9.426 9.548 17,759 +0.05(+0.56%)
Jun 02, 2003 9.654 9.700 9.441 9.494 20,785 -0.11(-1.11%)
May 30, 2003 9.578 9.692 9.532 9.601 20,127 +0.04(+0.40%)
May 29, 2003 9.350 9.563 9.350 9.563 16,443 +0.25(+2.69%)
May 28, 2003 9.350 9.388 9.274 9.312 7,761 +0.00(+0.00%)
May 27, 2003 9.198 9.312 9.145 9.312 9,734 +0.14(+1.58%)
May 23, 2003 9.198 9.259 9.160 9.168 11,444 +0.04(+0.42%)
May 22, 2003 9.236 9.236 9.122 9.129 40,254 -0.08(-0.83%)
May 21, 2003 9.251 9.251 9.145 9.206 9,077 -0.06(-0.66%)
May 20, 2003 9.198 9.266 9.168 9.266 31,440 +0.07(+0.74%)
May 19, 2003 9.236 9.236 9.122 9.198 34,334 -0.07(-0.74%)
May 16, 2003 9.183 9.312 9.183 9.266 34,071 +0.08(+0.91%)
May 15, 2003 9.274 9.396 9.183 9.183 39,991 -0.11(-1.15%)
May 14, 2003 9.380 9.388 9.282 9.289 31,967 -0.10(-1.05%)
May 13, 2003 9.213 9.388 9.213 9.388 13,681 +0.11(+1.23%)
May 12, 2003 9.152 9.274 9.152 9.274 20,522 +0.11(+1.24%)
May 09, 2003 8.924 9.160 8.924 9.160 13,286 +0.30(+3.43%)
May 08, 2003 8.886 8.924 8.856 8.856 3,683 -0.03(-0.34%)
May 07, 2003 9.008 9.061 8.886 8.886 7,366 -0.14(-1.52%)
May 06, 2003 8.932 9.023 8.909 9.023 10,655 +0.06(+0.68%)
May 05, 2003 8.977 9.015 8.962 8.962 6,051 -0.05(-0.51%)
May 02, 2003 8.863 9.008 8.863 9.008 41,833 +0.18(+2.07%)
May 01, 2003 8.780 8.825 8.742 8.825 7,498 +0.05(+0.52%)
Apr 30, 2003 8.628 8.780 8.552 8.780 29,862 +0.15(+1.76%)
Apr 29, 2003 8.689 8.689 8.628 8.628 3,025 -0.06(-0.70%)
Apr 28, 2003 8.696 8.704 8.635 8.689 9,734 +0.01(+0.09%)
Apr 25, 2003 8.742 8.742 8.590 8.681 10,392 -0.09(-1.04%)
Apr 24, 2003 8.787 8.810 8.772 8.772 8,813 +0.03(+0.35%)
Apr 23, 2003 8.757 8.780 8.727 8.742 3,683 +0.06(+0.70%)
Apr 22, 2003 8.848 8.848 8.438 8.681 46,832 -0.18(-2.06%)
Apr 21, 2003 8.620 8.886 8.620 8.863 11,050 +0.26(+3.00%)
Apr 17, 2003 8.780 8.780 8.582 8.605 17,891 -0.10(-1.14%)
Apr 16, 2003 8.734 8.734 8.651 8.704 11,971 -0.02(-0.26%)
Apr 15, 2003 8.894 8.901 8.666 8.727 19,206 -0.21(-2.38%)
Apr 14, 2003 8.970 8.985 8.932 8.939 5,919 +0.02(+0.17%)
Apr 11, 2003 8.932 9.023 8.894 8.924 4,998 -0.04(-0.42%)
Apr 10, 2003 8.955 9.046 8.955 8.962 17,891 +0.00(+0.00%)
Apr 09, 2003 9.031 9.038 8.924 8.962 12,628 -0.05(-0.59%)
Apr 08, 2003 9.076 9.114 8.993 9.015 158,125 +0.01(+0.08%)
Apr 07, 2003 8.970 9.122 8.970 9.008 14,076 +0.09(+1.02%)
Apr 04, 2003 8.742 9.046 8.742 8.917 31,967 +0.21(+2.45%)
Apr 03, 2003 8.810 8.810 8.696 8.704 4,472 -0.07(-0.78%)
Apr 02, 2003 8.818 8.924 8.734 8.772 30,783 -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.