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

Standard Motor Products (NY: SMP )

31.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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, 2003 7.903 7.903 7.616 7.609 364,372 -0.30(-3.81%)
Sep 29, 2003 8.099 8.159 7.910 7.910 127,961 -0.19(-2.33%)
Sep 26, 2003 8.325 8.340 8.099 8.099 85,484 -0.20(-2.36%)
Sep 25, 2003 8.626 8.626 8.294 8.294 82,299 -0.29(-3.42%)
Sep 24, 2003 8.814 8.814 8.588 8.588 69,821 -0.23(-2.56%)
Sep 23, 2003 8.618 8.829 8.603 8.814 107,918 +0.20(+2.27%)
Sep 22, 2003 8.520 8.679 8.438 8.618 80,175 +0.11(+1.24%)
Sep 19, 2003 8.358 8.551 8.358 8.513 83,095 +0.11(+1.35%)
Sep 18, 2003 8.438 8.438 8.438 8.400 73,272 -0.04(-0.45%)
Sep 17, 2003 8.257 8.438 8.257 8.438 48,981 +0.20(+2.47%)
Sep 16, 2003 7.986 8.234 7.986 8.234 85,617 +0.10(+1.20%)
Sep 15, 2003 8.151 8.249 8.061 8.136 80,706 -0.01(-0.09%)
Sep 12, 2003 8.061 8.144 7.835 8.144 97,564 +0.13(+1.60%)
Sep 11, 2003 7.820 8.061 7.805 8.016 60,927 +0.20(+2.60%)
Sep 10, 2003 7.910 7.970 7.760 7.812 89,201 -0.14(-1.71%)
Sep 09, 2003 7.925 8.023 7.903 7.948 80,440 +0.04(+0.48%)
Sep 08, 2003 7.903 7.978 7.835 7.910 76,724 +0.03(+0.38%)
Sep 05, 2003 7.910 7.910 7.797 7.880 91,590 -0.03(-0.38%)
Sep 04, 2003 7.760 7.910 7.760 7.910 116,280 +0.17(+2.14%)
Sep 03, 2003 7.760 7.948 7.646 7.744 207,207 +0.05(+0.69%)
Sep 02, 2003 7.383 7.722 7.345 7.692 281,940 +0.33(+4.50%)
Aug 29, 2003 7.307 7.383 7.247 7.360 84,157 +0.09(+1.24%)
Aug 28, 2003 7.179 7.307 7.097 7.270 65,042 +0.10(+1.37%)
Aug 27, 2003 7.164 7.232 7.157 7.172 22,300 +0.02(+0.21%)
Aug 26, 2003 7.164 7.217 7.142 7.157 91,989 +0.00(+0.00%)
Aug 25, 2003 7.157 7.194 7.142 7.157 89,334 +0.04(+0.53%)
Aug 22, 2003 7.179 7.179 7.051 7.119 49,644 -0.06(-0.84%)
Aug 21, 2003 7.157 7.232 7.081 7.179 78,051 +0.03(+0.42%)
Aug 20, 2003 7.232 7.232 7.044 7.149 129,289 -0.02(-0.32%)
Aug 19, 2003 7.232 7.240 6.968 7.172 176,810 -0.11(-1.45%)
Aug 18, 2003 7.368 7.383 7.270 7.277 58,007 -0.07(-0.92%)
Aug 15, 2003 7.307 7.375 7.292 7.345 10,751 +0.00(+0.00%)
Aug 14, 2003 7.345 7.345 7.285 7.345 22,167 +0.08(+1.04%)
Aug 13, 2003 7.247 7.307 7.104 7.270 51,237 +0.03(+0.42%)
Aug 12, 2003 7.255 7.292 7.232 7.240 23,495 +0.06(+0.84%)
Aug 11, 2003 7.194 7.292 7.157 7.179 38,892 +0.10(+1.38%)
Aug 08, 2003 7.458 7.496 7.006 7.081 90,263 -0.34(-4.57%)
Aug 07, 2003 7.390 7.533 7.345 7.420 62,388 +0.03(+0.41%)
Aug 06, 2003 7.533 7.549 7.383 7.390 158,492 -0.14(-1.90%)
Aug 05, 2003 7.533 7.594 7.458 7.533 74,732 +0.00(+0.00%)
Aug 04, 2003 7.571 7.601 7.533 7.533 61,060 -0.01(-0.10%)
Aug 01, 2003 7.556 7.624 7.533 7.541 67,830 -0.01(-0.10%)
Jul 31, 2003 7.609 7.669 7.503 7.549 54,025 -0.05(-0.69%)
Jul 30, 2003 7.609 7.646 7.533 7.601 174,686 +0.01(+0.10%)
Jul 29, 2003 7.601 7.646 7.533 7.594 34,645 -0.01(-0.10%)
Jul 28, 2003 7.533 7.639 7.526 7.601 72,741 +0.10(+1.31%)
Jul 25, 2003 7.466 7.533 7.383 7.503 54,821 -0.04(-0.50%)
Jul 24, 2003 7.760 7.820 7.458 7.541 103,006 -0.25(-3.19%)
Jul 23, 2003 8.023 8.023 7.722 7.790 40,220 -0.19(-2.36%)
Jul 22, 2003 7.669 7.978 7.549 7.978 140,306 +0.26(+3.32%)
Jul 21, 2003 8.061 8.099 7.714 7.722 35,308 -0.26(-3.30%)
Jul 18, 2003 7.910 8.061 7.835 7.986 85,219 +0.23(+3.01%)
Jul 17, 2003 8.099 8.212 7.420 7.752 120,262 -0.42(-5.16%)
Jul 16, 2003 8.438 8.438 8.046 8.174 137,917 -0.31(-3.64%)
Jul 15, 2003 8.686 8.686 8.475 8.483 43,007 -0.20(-2.34%)
Jul 14, 2003 8.453 8.686 8.445 8.686 51,636 +0.31(+3.69%)
Jul 11, 2003 8.475 8.701 8.400 8.377 83,228 -0.29(-3.39%)
Jul 10, 2003 8.626 8.777 8.558 8.671 59,069 -0.05(-0.60%)
Jul 09, 2003 8.573 8.784 8.445 8.724 97,431 +0.21(+2.48%)
Jul 08, 2003 8.400 8.566 8.377 8.513 123,448 +0.14(+1.62%)
Jul 07, 2003 8.513 8.513 8.091 8.377 131,944 -0.06(-0.71%)
Jul 03, 2003 8.551 8.551 8.438 8.438 17,123 -0.11(-1.32%)
Jul 02, 2003 8.249 8.588 8.249 8.551 168,845 +0.26(+3.18%)
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.