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: 7:00 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 (%)
Feb 27, 2004 10.28 10.55 10.28 10.46 16,592 +0.11(+1.02%)
Feb 26, 2004 10.21 10.38 10.13 10.35 43,273 +0.17(+1.70%)
Feb 25, 2004 10.02 10.18 9.907 10.18 29,601 +0.12(+1.20%)
Feb 24, 2004 9.794 10.09 9.763 10.06 34,910 +0.23(+2.30%)
Feb 23, 2004 10.47 10.47 9.778 9.831 61,060 -0.60(-5.78%)
Feb 20, 2004 10.58 10.69 10.43 10.43 51,636 -0.20(-1.84%)
Feb 19, 2004 10.67 10.81 10.62 10.63 23,627 +0.08(+0.71%)
Feb 18, 2004 10.66 10.66 10.36 10.55 28,539 -0.03(-0.29%)
Feb 17, 2004 10.58 10.72 10.46 10.58 26,415 +0.08(+0.79%)
Feb 13, 2004 10.69 10.69 10.50 10.50 21,636 -0.19(-1.76%)
Feb 12, 2004 10.86 10.86 10.66 10.69 18,849 -0.17(-1.53%)
Feb 11, 2004 10.58 10.91 10.58 10.86 22,964 +0.20(+1.91%)
Feb 10, 2004 10.21 10.65 10.17 10.65 41,813 +0.37(+3.59%)
Feb 09, 2004 10.43 10.43 10.08 10.28 17,521 -0.19(-1.80%)
Feb 06, 2004 10.09 10.47 10.06 10.47 48,715 +0.42(+4.20%)
Feb 05, 2004 9.899 10.09 9.899 10.05 23,760 +0.16(+1.60%)
Feb 04, 2004 10.37 10.37 9.891 9.891 44,202 -0.44(-4.30%)
Feb 03, 2004 10.25 10.34 10.10 10.34 37,300 +0.09(+0.88%)
Feb 02, 2004 10.55 10.55 10.18 10.25 50,043 -0.24(-2.30%)
Jan 30, 2004 10.66 10.67 10.47 10.49 29,070 -0.18(-1.69%)
Jan 29, 2004 10.70 10.76 10.66 10.67 20,442 +0.05(+0.43%)
Jan 28, 2004 11.00 11.00 10.55 10.62 94,511 -0.45(-4.08%)
Jan 27, 2004 11.19 11.30 10.89 11.07 24,822 -0.19(-1.67%)
Jan 26, 2004 11.45 11.53 11.22 11.26 47,786 -0.23(-1.97%)
Jan 23, 2004 11.30 11.49 11.22 11.49 67,697 +0.23(+2.01%)
Jan 22, 2004 11.07 11.29 11.04 11.26 44,202 +0.26(+2.40%)
Jan 21, 2004 11.01 11.11 10.89 11.00 53,627 -0.09(-0.82%)
Jan 20, 2004 10.58 11.15 10.58 11.09 42,742 +0.58(+5.52%)
Jan 16, 2004 10.67 10.74 10.51 10.51 74,732 -0.08(-0.78%)
Jan 15, 2004 11.00 11.01 10.40 10.59 80,042 -0.38(-3.43%)
Jan 14, 2004 10.86 10.97 10.77 10.97 86,546 +0.11(+1.04%)
Jan 13, 2004 10.66 10.88 10.66 10.86 86,546 +0.17(+1.55%)
Jan 12, 2004 10.06 10.70 10.06 10.69 81,502 +0.68(+6.77%)
Jan 09, 2004 10.32 10.45 10.01 10.01 78,051 -0.42(-4.04%)
Jan 08, 2004 10.03 10.47 9.989 10.43 106,988 +0.40(+3.98%)
Jan 07, 2004 10.02 10.24 9.967 10.03 112,962 +0.09(+0.91%)
Jan 06, 2004 9.507 10.09 9.492 9.944 97,166 +0.51(+5.43%)
Jan 05, 2004 9.417 9.530 9.417 9.432 90,927 +0.20(+2.20%)
Jan 02, 2004 9.116 9.229 9.040 9.229 40,884 +0.08(+0.82%)
Dec 31, 2003 9.289 9.311 9.153 9.153 58,007 -0.11(-1.14%)
Dec 30, 2003 9.198 9.266 9.183 9.259 51,105 +0.21(+2.33%)
Dec 29, 2003 8.799 9.100 8.799 9.048 44,202 +0.23(+2.65%)
Dec 26, 2003 8.664 8.814 8.664 8.814 26,415 +0.23(+2.63%)
Dec 24, 2003 8.648 8.731 8.588 8.588 10,751 -0.14(-1.55%)
Dec 23, 2003 8.626 8.724 8.626 8.724 64,379 +0.21(+2.48%)
Dec 22, 2003 8.392 8.520 8.370 8.513 76,856 +0.09(+1.07%)
Dec 19, 2003 8.370 8.430 8.370 8.422 37,300 +0.01(+0.09%)
Dec 18, 2003 8.347 8.400 8.317 8.415 33,450 +0.07(+0.81%)
Dec 17, 2003 8.385 8.407 8.279 8.347 47,122 +0.02(+0.27%)
Dec 16, 2003 8.249 8.325 8.249 8.325 301,321 +0.08(+0.91%)
Dec 15, 2003 8.325 8.355 8.249 8.249 148,271 +0.08(+0.92%)
Dec 12, 2003 8.204 8.287 8.114 8.174 67,697 -0.03(-0.37%)
Dec 11, 2003 8.061 8.242 8.061 8.204 146,678 +0.17(+2.06%)
Dec 10, 2003 7.948 8.061 7.910 8.038 70,219 +0.05(+0.66%)
Dec 09, 2003 7.948 8.099 7.948 7.986 76,325 +0.08(+0.95%)
Dec 08, 2003 7.760 7.910 7.737 7.910 103,803 +0.23(+2.94%)
Dec 05, 2003 7.624 7.707 7.624 7.684 54,158 +0.07(+0.89%)
Dec 04, 2003 7.646 7.677 7.601 7.616 130,616 -0.02(-0.20%)
Dec 03, 2003 7.571 7.654 7.571 7.631 163,270 +0.06(+0.80%)
Dec 02, 2003 7.722 7.722 7.549 7.571 65,573 -0.08(-0.99%)
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.