Skip to main content
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 (%)
Jan 31, 2003 9.982 9.997 9.891 9.937 6,504 -0.01(-0.08%)
Jan 30, 2003 9.899 10.02 9.846 9.944 13,937 +0.04(+0.38%)
Jan 29, 2003 9.628 9.944 9.628 9.907 7,566 +0.26(+2.73%)
Jan 28, 2003 9.756 9.869 9.643 9.643 19,778 -0.17(-1.69%)
Jan 27, 2003 9.944 9.944 9.801 9.809 8,495 -0.16(-1.59%)
Jan 24, 2003 10.23 10.23 9.869 9.967 18,583 -0.29(-2.79%)
Jan 23, 2003 10.40 10.40 10.19 10.25 8,097 -0.14(-1.38%)
Jan 22, 2003 10.62 10.62 10.40 10.40 4,114 -0.28(-2.61%)
Jan 21, 2003 10.62 10.77 10.58 10.68 11,681 -0.02(-0.21%)
Jan 17, 2003 10.83 10.83 10.70 10.70 3,583 -0.14(-1.25%)
Jan 16, 2003 10.76 10.84 10.74 10.83 9,424 +0.14(+1.27%)
Jan 15, 2003 10.74 10.77 10.70 10.70 5,176 -0.02(-0.21%)
Jan 14, 2003 10.83 10.83 10.65 10.72 9,159 -0.13(-1.18%)
Jan 13, 2003 10.86 10.97 10.80 10.85 6,902 -0.04(-0.35%)
Jan 10, 2003 10.64 10.89 10.61 10.89 6,769 +0.32(+3.07%)
Jan 09, 2003 10.51 10.62 10.51 10.56 14,601 +0.13(+1.23%)
Jan 08, 2003 10.39 10.55 10.34 10.43 13,274 +0.02(+0.22%)
Jan 07, 2003 10.36 10.46 10.31 10.41 13,539 +0.07(+0.66%)
Jan 06, 2003 10.25 10.34 10.17 10.34 11,681 +0.06(+0.59%)
Jan 03, 2003 10.20 10.55 10.20 10.28 13,672 +0.11(+1.11%)
Jan 02, 2003 9.869 10.17 9.869 10.17 11,282 +0.38(+3.85%)
Dec 31, 2002 9.794 9.929 9.786 9.794 30,795 -0.07(-0.69%)
Dec 30, 2002 10.28 10.28 9.854 9.861 24,822 -0.50(-4.80%)
Dec 27, 2002 10.37 10.47 10.36 10.36 26,946 -0.04(-0.36%)
Dec 26, 2002 10.09 10.40 10.06 10.40 9,159 +0.38(+3.76%)
Dec 24, 2002 9.891 10.02 9.891 10.02 5,575 +0.15(+1.53%)
Dec 23, 2002 9.756 9.922 9.756 9.869 15,397 +0.06(+0.61%)
Dec 20, 2002 9.831 9.831 9.801 9.809 35,839 +0.05(+0.54%)
Dec 19, 2002 9.794 9.824 9.568 9.756 30,928 -0.02(-0.23%)
Dec 18, 2002 9.794 9.794 9.681 9.778 20,309 -0.02(-0.23%)
Dec 17, 2002 9.944 9.944 9.794 9.801 39,954 -0.18(-1.81%)
Dec 16, 2002 10.06 10.09 9.982 9.982 51,370 -0.04(-0.38%)
Dec 13, 2002 9.914 9.982 9.914 10.02 9,690 +0.11(+1.14%)
Dec 12, 2002 9.967 9.967 9.809 9.907 29,468 -0.11(-1.13%)
Dec 11, 2002 9.937 10.06 9.869 10.02 14,203 +0.16(+1.60%)
Dec 10, 2002 9.650 9.884 9.650 9.861 29,468 +0.29(+2.99%)
Dec 09, 2002 9.688 9.794 9.492 9.575 23,096 -0.19(-1.93%)
Dec 06, 2002 9.116 9.771 9.078 9.763 72,343 +0.61(+6.67%)
Dec 05, 2002 9.055 9.153 9.048 9.153 113,625 +0.10(+1.08%)
Dec 04, 2002 8.980 9.085 8.927 9.055 47,786 +0.00(+0.00%)
Dec 03, 2002 9.116 9.116 9.040 9.055 7,698 -0.08(-0.91%)
Dec 02, 2002 8.777 9.289 8.777 9.138 34,910 +0.41(+4.75%)
Nov 29, 2002 8.890 8.890 8.551 8.724 39,158 -0.20(-2.28%)
Nov 27, 2002 8.822 9.078 8.822 8.927 35,176 +0.11(+1.28%)
Nov 26, 2002 8.777 8.972 8.588 8.814 34,247 +0.04(+0.43%)
Nov 25, 2002 8.535 8.822 8.535 8.777 22,964 +0.30(+3.56%)
Nov 22, 2002 8.302 8.596 8.302 8.475 23,760 +0.19(+2.27%)
Nov 21, 2002 8.121 8.287 8.061 8.287 27,477 +0.05(+0.64%)
Nov 20, 2002 7.940 8.249 7.872 8.234 21,503 +0.26(+3.31%)
Nov 19, 2002 8.046 8.061 7.948 7.970 3,982 -0.08(-0.94%)
Nov 18, 2002 7.760 8.106 7.752 8.046 34,778 +0.29(+3.69%)
Nov 15, 2002 7.918 7.918 7.760 7.760 16,327 -0.15(-1.90%)
Nov 14, 2002 7.722 7.910 7.692 7.910 20,707 +0.19(+2.44%)
Nov 13, 2002 7.684 7.760 7.646 7.722 5,044 -0.04(-0.49%)
Nov 12, 2002 7.760 7.760 7.662 7.760 35,972 -0.04(-0.48%)
Nov 11, 2002 7.692 7.820 7.594 7.797 13,805 +0.14(+1.87%)
Nov 08, 2002 7.835 7.865 7.639 7.654 11,415 -0.22(-2.78%)
Nov 07, 2002 7.797 7.910 7.722 7.872 22,034 +0.19(+2.45%)
Nov 06, 2002 7.609 7.872 7.609 7.684 91,192 +0.08(+0.99%)
Nov 05, 2002 7.518 7.609 7.496 7.609 51,636 +0.11(+1.51%)
Nov 04, 2002 7.646 7.646 7.420 7.496 31,326 -0.11(-1.49%)
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.