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

Standard Motor Products (NY: SMP )

32.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
Jan 30, 2004 10.76 10.76 10.57 10.58 28,809 -0.18(-1.69%)
Jan 29, 2004 10.79 10.86 10.76 10.76 20,258 +0.05(+0.43%)
Jan 28, 2004 11.10 11.10 10.64 10.72 93,664 -0.46(-4.08%)
Jan 27, 2004 11.30 11.40 10.98 11.17 24,600 -0.19(-1.67%)
Jan 26, 2004 11.55 11.63 11.33 11.36 47,358 -0.23(-1.97%)
Jan 23, 2004 11.40 11.59 11.33 11.59 67,091 +0.23(+2.01%)
Jan 22, 2004 11.17 11.39 11.14 11.36 43,806 +0.27(+2.40%)
Jan 21, 2004 11.11 11.21 10.98 11.10 53,146 -0.09(-0.82%)
Jan 20, 2004 10.68 11.25 10.68 11.19 42,359 +0.59(+5.52%)
Jan 16, 2004 10.76 10.83 10.60 10.60 74,063 -0.08(-0.78%)
Jan 15, 2004 11.10 11.11 10.50 10.69 79,325 -0.38(-3.43%)
Jan 14, 2004 10.95 11.07 10.87 11.07 85,771 +0.11(+1.04%)
Jan 13, 2004 10.76 10.98 10.76 10.95 85,771 +0.17(+1.55%)
Jan 12, 2004 10.15 10.79 10.15 10.79 80,772 +0.68(+6.77%)
Jan 09, 2004 10.41 10.54 10.10 10.10 77,352 -0.43(-4.04%)
Jan 08, 2004 10.13 10.57 10.08 10.53 106,030 +0.40(+3.98%)
Jan 07, 2004 10.11 10.33 10.06 10.13 111,950 +0.09(+0.91%)
Jan 06, 2004 9.593 10.19 9.578 10.03 96,295 +0.52(+5.43%)
Jan 05, 2004 9.502 9.616 9.502 9.517 90,112 +0.21(+2.20%)
Jan 02, 2004 9.198 9.312 9.122 9.312 40,517 +0.08(+0.82%)
Dec 31, 2003 9.373 9.396 9.236 9.236 57,488 -0.11(-1.14%)
Dec 30, 2003 9.282 9.350 9.266 9.342 50,647 +0.21(+2.33%)
Dec 29, 2003 8.879 9.183 8.879 9.129 43,806 +0.24(+2.65%)
Dec 26, 2003 8.742 8.894 8.742 8.894 26,178 +0.23(+2.63%)
Dec 24, 2003 8.727 8.810 8.666 8.666 10,655 -0.14(-1.55%)
Dec 23, 2003 8.704 8.803 8.704 8.803 63,802 +0.21(+2.48%)
Dec 22, 2003 8.468 8.597 8.445 8.590 76,168 +0.09(+1.07%)
Dec 19, 2003 8.445 8.506 8.445 8.499 36,966 +0.01(+0.09%)
Dec 18, 2003 8.423 8.476 8.392 8.491 33,151 +0.07(+0.81%)
Dec 17, 2003 8.461 8.483 8.354 8.423 46,700 +0.02(+0.27%)
Dec 16, 2003 8.324 8.400 8.324 8.400 298,622 +0.08(+0.91%)
Dec 15, 2003 8.400 8.430 8.324 8.324 146,943 +0.08(+0.92%)
Dec 12, 2003 8.278 8.362 8.187 8.248 67,091 -0.03(-0.37%)
Dec 11, 2003 8.134 8.316 8.134 8.278 145,364 +0.17(+2.06%)
Dec 10, 2003 8.020 8.134 7.982 8.111 69,590 +0.05(+0.66%)
Dec 09, 2003 8.020 8.172 8.020 8.058 75,642 +0.08(+0.95%)
Dec 08, 2003 7.830 7.982 7.807 7.982 102,873 +0.23(+2.94%)
Dec 05, 2003 7.693 7.776 7.693 7.754 53,673 +0.07(+0.89%)
Dec 04, 2003 7.716 7.746 7.670 7.685 129,446 -0.02(-0.20%)
Dec 03, 2003 7.640 7.723 7.640 7.700 161,808 +0.06(+0.80%)
Dec 02, 2003 7.792 7.792 7.617 7.640 64,986 -0.08(-0.99%)
Dec 01, 2003 7.723 7.723 7.609 7.716 117,607 +0.08(+1.00%)
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%)
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.