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: 4:10 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 (%)
Sep 30, 2002 8.361 8.361 8.007 8.143 61,200 -0.18(-2.17%)
Sep 27, 2002 8.391 8.391 8.324 8.324 9,823 -0.04(-0.45%)
Sep 26, 2002 8.376 8.376 8.324 8.361 13,541 +0.06(+0.73%)
Sep 25, 2002 8.384 8.384 8.211 8.301 54,164 -0.09(-1.08%)
Sep 24, 2002 8.361 8.391 8.354 8.391 22,833 +0.06(+0.72%)
Sep 23, 2002 8.504 8.504 8.324 8.331 18,187 -0.22(-2.56%)
Sep 20, 2002 8.843 8.843 8.550 8.550 35,578 -0.22(-2.49%)
Sep 19, 2002 8.964 9.039 8.663 8.768 22,302 -0.26(-2.92%)
Sep 18, 2002 9.002 9.039 8.911 9.032 5,841 +0.03(+0.33%)
Sep 17, 2002 9.152 9.152 8.964 9.002 13,408 -0.15(-1.65%)
Sep 16, 2002 9.160 9.340 9.152 9.152 22,037 +0.01(+0.08%)
Sep 13, 2002 8.534 9.152 8.497 9.145 27,480 +0.56(+6.49%)
Sep 12, 2002 8.663 9.039 8.504 8.587 35,047 -0.15(-1.72%)
Sep 11, 2002 9.002 9.024 8.708 8.738 12,744 -0.19(-2.11%)
Sep 10, 2002 9.378 9.386 8.851 8.926 29,604 -0.45(-4.82%)
Sep 09, 2002 9.378 9.529 9.167 9.378 108,195 -0.08(-0.80%)
Sep 06, 2002 10.24 10.24 9.453 9.453 37,437 -0.87(-8.39%)
Sep 05, 2002 10.45 10.73 10.21 10.32 31,463 -0.05(-0.51%)
Sep 04, 2002 10.49 10.49 10.18 10.37 12,744 -0.04(-0.36%)
Sep 03, 2002 10.70 10.70 10.41 10.41 9,956 -0.32(-3.02%)
Aug 30, 2002 11.00 11.01 10.73 10.73 11,416 -0.34(-3.06%)
Aug 29, 2002 11.07 11.07 11.07 11.07 610,674 +0.00(+0.00%)
Aug 28, 2002 11.15 11.22 11.07 11.07 9,823 -0.11(-1.01%)
Aug 27, 2002 11.34 11.34 11.11 11.19 4,487,132 -0.11(-1.00%)
Aug 26, 2002 11.37 11.41 11.26 11.30 16,063 +0.00(+0.00%)
Aug 23, 2002 11.30 11.32 11.30 11.30 46,597 -0.03(-0.27%)
Aug 22, 2002 11.64 11.64 11.26 11.33 40,888 -0.35(-2.97%)
Aug 21, 2002 11.90 11.98 11.65 11.68 24,825 -0.30(-2.52%)
Aug 20, 2002 11.98 12.03 11.90 11.98 8,761 -0.15(-1.24%)
Aug 16, 2002 12.13 12.17 11.98 12.13 30,002 -0.04(-0.31%)
Aug 15, 2002 12.20 12.20 12.16 12.17 2,522 -0.04(-0.31%)
Aug 14, 2002 12.35 12.41 12.17 12.20 7,168 -0.23(-1.82%)
Aug 13, 2002 12.28 12.50 12.28 12.43 3,451 +0.16(+1.29%)
Aug 12, 2002 12.05 12.32 12.05 12.27 3,849 +0.03(+0.25%)
Aug 07, 2002 12.35 12.35 12.24 12.24 1,725 -0.08(-0.61%)
Aug 06, 2002 12.02 12.32 12.02 12.32 10,885 +0.32(+2.70%)
Aug 05, 2002 12.05 12.09 11.98 11.99 12,213 -0.14(-1.12%)
Aug 02, 2002 12.34 12.34 12.13 12.13 9,292 -0.17(-1.35%)
Aug 01, 2002 12.28 12.29 12.09 12.29 32,392 +0.02(+0.12%)
Jul 31, 2002 12.50 12.50 12.24 12.28 13,541 -0.30(-2.40%)
Jul 30, 2002 12.58 12.59 12.43 12.58 2,256 +0.04(+0.30%)
Jul 29, 2002 11.94 12.54 11.94 12.54 26,285 +0.57(+4.78%)
Jul 26, 2002 11.86 12.05 11.86 11.97 1,672,718 +0.14(+1.21%)
Jul 25, 2002 12.28 12.28 11.83 11.83 11,549 -0.45(-3.68%)
Jul 24, 2002 12.56 12.56 12.20 12.28 33,454 -0.41(-3.26%)
Jul 23, 2002 12.96 12.99 12.69 12.69 11,284 -0.30(-2.32%)
Jul 22, 2002 12.96 13.10 12.88 12.99 26,551 +0.19(+1.47%)
Jul 19, 2002 12.28 12.81 12.27 12.81 28,807 +0.50(+4.04%)
Jul 17, 2002 12.05 12.31 12.05 12.31 57,084 +0.11(+0.86%)
Jul 12, 2002 12.43 12.43 12.20 12.20 4,248 -0.23(-1.82%)
Jul 11, 2002 12.48 12.48 12.32 12.43 5,708 -0.05(-0.42%)
Jul 10, 2002 12.40 12.54 12.35 12.48 4,380 +0.16(+1.28%)
Jul 09, 2002 12.50 12.54 12.32 12.32 10,089 -0.22(-1.74%)
Jul 08, 2002 12.47 12.54 12.47 12.54 5,708 +0.08(+0.60%)
Jul 05, 2002 12.26 12.50 12.26 12.47 4,513 +0.26(+2.16%)
Jul 04, 2002 12.06 12.23 12.01 12.20 117,355 +0.00(+0.00%)
Jul 03, 2002 12.06 12.23 12.01 12.20 117,355 +0.15(+1.25%)
Jul 02, 2002 12.43 12.43 12.05 12.05 6,903 -0.30(-2.44%)
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.