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

Standard Motor Products (NY: SMP )

32.27 -0.20 (-0.62%)
Streaming Delayed Price Updated: 2:01 PM 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 (%)
Nov 28, 2003 7.678 7.754 7.640 7.640 33,677 +0.02(+0.20%)
Nov 26, 2003 7.602 7.678 7.602 7.624 102,478 +0.10(+1.31%)
Nov 25, 2003 7.336 7.548 7.275 7.526 209,298 +0.25(+3.45%)
Nov 24, 2003 7.260 7.320 7.168 7.275 145,496 +0.14(+1.92%)
Nov 21, 2003 6.933 7.161 7.001 7.138 203,378 +0.21(+2.96%)
Nov 20, 2003 7.351 7.381 6.917 6.933 221,269 -0.51(-6.84%)
Nov 19, 2003 7.488 7.488 7.366 7.442 43,280 -0.03(-0.41%)
Nov 18, 2003 7.510 7.571 7.472 7.472 49,068 -0.04(-0.51%)
Nov 17, 2003 7.602 7.602 7.510 7.510 106,819 -0.30(-3.80%)
Nov 14, 2003 7.944 7.966 7.678 7.807 50,910 -0.12(-1.53%)
Nov 13, 2003 8.027 8.027 7.830 7.928 41,570 -0.09(-1.14%)
Nov 12, 2003 7.845 8.020 7.792 8.020 88,402 +0.11(+1.34%)
Nov 11, 2003 7.982 7.982 7.868 7.913 64,197 -0.09(-1.14%)
Nov 10, 2003 8.058 8.058 7.997 8.004 87,613 -0.05(-0.66%)
Nov 07, 2003 8.027 8.058 7.928 8.058 94,191 +0.12(+1.53%)
Nov 06, 2003 7.830 7.928 7.814 7.936 28,546 +0.06(+0.77%)
Nov 05, 2003 8.217 7.944 7.754 7.875 100,110 -0.08(-1.05%)
Nov 04, 2003 8.217 8.217 7.906 7.959 162,861 -0.33(-3.94%)
Nov 03, 2003 8.400 8.400 8.286 8.286 183,119 -0.19(-2.24%)
Oct 31, 2003 9.015 9.015 8.445 8.476 216,402 -0.82(-8.83%)
Oct 30, 2003 9.198 9.304 9.198 9.297 80,246 +0.10(+1.07%)
Oct 29, 2003 9.236 9.274 9.175 9.198 97,874 -0.04(-0.41%)
Oct 28, 2003 8.818 9.236 8.818 9.236 57,882 +0.52(+6.02%)
Oct 27, 2003 8.704 8.734 8.666 8.711 14,470 -0.01(-0.09%)
Oct 24, 2003 8.795 8.825 8.719 8.719 14,339 -0.08(-0.86%)
Oct 23, 2003 8.894 9.046 8.780 8.795 71,301 -0.10(-1.11%)
Oct 22, 2003 8.970 9.015 8.894 8.894 45,648 -0.08(-0.85%)
Oct 21, 2003 8.780 9.084 8.780 8.970 69,590 +0.40(+4.61%)
Oct 20, 2003 8.795 8.810 8.575 8.575 26,968 -0.28(-3.18%)
Oct 17, 2003 8.894 8.970 8.734 8.856 22,363 -0.08(-0.85%)
Oct 16, 2003 8.863 8.894 8.848 8.932 19,469 +0.05(+0.60%)
Oct 15, 2003 8.696 9.084 8.696 8.879 37,755 +0.13(+1.48%)
Oct 14, 2003 8.772 8.901 8.734 8.749 45,385 -0.02(-0.26%)
Oct 13, 2003 8.438 8.856 8.438 8.772 32,230 +0.37(+4.43%)
Oct 10, 2003 8.400 8.400 8.400 8.400 11,444 +0.03(+0.36%)
Oct 09, 2003 8.210 8.552 8.210 8.369 48,411 +0.22(+2.71%)
Oct 08, 2003 8.354 8.354 8.103 8.149 39,202 -0.12(-1.47%)
Oct 07, 2003 8.217 8.263 8.217 8.271 33,282 +0.05(+0.65%)
Oct 06, 2003 8.575 8.575 8.240 8.217 49,858 -0.26(-3.05%)
Oct 03, 2003 8.347 8.658 8.286 8.476 147,601 +0.14(+1.73%)
Oct 02, 2003 8.309 8.354 8.263 8.331 23,810 +0.01(+0.09%)
Oct 01, 2003 7.754 8.362 7.754 8.324 97,874 +0.65(+8.42%)
Sep 30, 2003 7.974 7.974 7.685 7.678 361,109 -0.30(-3.81%)
Sep 29, 2003 8.172 8.232 7.982 7.982 126,815 -0.19(-2.33%)
Sep 26, 2003 8.400 8.415 8.172 8.172 84,719 -0.20(-2.36%)
Sep 25, 2003 8.704 8.704 8.369 8.369 81,562 -0.30(-3.42%)
Sep 24, 2003 8.894 8.894 8.666 8.666 69,196 -0.23(-2.56%)
Sep 23, 2003 8.696 8.909 8.681 8.894 106,951 +0.20(+2.27%)
Sep 22, 2003 8.597 8.757 8.514 8.696 79,457 +0.11(+1.24%)
Sep 19, 2003 8.434 8.628 8.434 8.590 82,351 +0.11(+1.35%)
Sep 18, 2003 8.514 8.514 8.514 8.476 72,616 -0.04(-0.45%)
Sep 17, 2003 8.331 8.514 8.331 8.514 48,542 +0.21(+2.47%)
Sep 16, 2003 8.058 8.309 8.058 8.309 84,850 +0.10(+1.20%)
Sep 15, 2003 8.225 8.324 8.134 8.210 79,983 -0.01(-0.09%)
Sep 12, 2003 8.134 8.217 7.906 8.217 96,690 +0.13(+1.60%)
Sep 11, 2003 7.890 8.134 7.875 8.088 60,382 +0.21(+2.60%)
Sep 10, 2003 7.982 8.042 7.830 7.883 88,402 -0.14(-1.71%)
Sep 09, 2003 7.997 8.096 7.974 8.020 79,720 +0.04(+0.48%)
Sep 08, 2003 7.974 8.050 7.906 7.982 76,036 +0.03(+0.38%)
Sep 05, 2003 7.982 7.982 7.868 7.951 90,770 -0.03(-0.38%)
Sep 04, 2003 7.830 7.982 7.830 7.982 115,239 +0.17(+2.14%)
Sep 03, 2003 7.830 8.020 7.716 7.814 205,352 +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.