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 (%)
Jun 30, 2003 8.061 8.362 8.061 8.362 264,684 +0.38(+4.72%)
Jun 27, 2003 7.955 8.174 7.918 7.986 64,910 +0.04(+0.47%)
Jun 26, 2003 7.918 8.166 7.910 7.948 99,289 +0.03(+0.38%)
Jun 25, 2003 8.023 8.023 7.910 7.918 371,142 -0.11(-1.41%)
Jun 24, 2003 8.076 8.136 7.986 8.031 61,326 -0.08(-1.02%)
Jun 23, 2003 8.340 8.340 7.986 8.114 124,245 -0.23(-2.80%)
Jun 20, 2003 7.948 8.581 7.910 8.347 928,121 +0.44(+5.52%)
Jun 19, 2003 8.099 8.287 7.910 7.910 2,884,452 -0.38(-4.55%)
Jun 18, 2003 8.995 8.995 8.279 8.287 455,300 -0.77(-8.49%)
Jun 17, 2003 9.116 9.116 8.905 9.055 53,228 +0.02(+0.17%)
Jun 16, 2003 9.063 9.063 8.890 9.040 53,892 -0.02(-0.17%)
Jun 13, 2003 9.116 9.123 9.003 9.055 36,636 -0.11(-1.15%)
Jun 12, 2003 9.229 9.236 9.078 9.161 18,052 -0.07(-0.73%)
Jun 11, 2003 9.417 9.455 9.168 9.229 15,928 -0.19(-2.00%)
Jun 10, 2003 10.19 10.19 9.409 9.417 106,723 -0.80(-7.82%)
Jun 09, 2003 9.907 10.26 9.869 10.22 15,663 +0.33(+3.35%)
Jun 06, 2003 9.681 9.982 9.681 9.884 28,671 +0.20(+2.10%)
Jun 05, 2003 9.432 9.681 9.379 9.681 27,742 +0.24(+2.55%)
Jun 04, 2003 9.455 9.462 9.266 9.439 24,026 -0.02(-0.24%)
Jun 03, 2003 9.409 9.462 9.342 9.462 17,919 +0.05(+0.56%)
Jun 02, 2003 9.568 9.613 9.357 9.409 20,973 -0.11(-1.11%)
May 30, 2003 9.492 9.605 9.447 9.515 20,309 +0.04(+0.40%)
May 29, 2003 9.266 9.477 9.266 9.477 16,592 +0.25(+2.69%)
May 28, 2003 9.266 9.304 9.191 9.229 7,831 +0.00(+0.00%)
May 27, 2003 9.116 9.229 9.063 9.229 9,822 +0.14(+1.58%)
May 23, 2003 9.116 9.176 9.078 9.085 11,548 +0.04(+0.42%)
May 22, 2003 9.153 9.153 9.040 9.048 40,618 -0.08(-0.83%)
May 21, 2003 9.168 9.168 9.063 9.123 9,159 -0.06(-0.66%)
May 20, 2003 9.116 9.183 9.085 9.183 31,724 +0.07(+0.74%)
May 19, 2003 9.153 9.153 9.040 9.116 34,645 -0.07(-0.74%)
May 16, 2003 9.100 9.229 9.100 9.183 34,379 +0.08(+0.91%)
May 15, 2003 9.191 9.311 9.100 9.100 40,353 -0.11(-1.15%)
May 14, 2003 9.296 9.304 9.198 9.206 32,255 -0.10(-1.05%)
May 13, 2003 9.131 9.304 9.131 9.304 13,805 +0.11(+1.23%)
May 12, 2003 9.070 9.191 9.070 9.191 20,707 +0.11(+1.24%)
May 09, 2003 8.844 9.078 8.844 9.078 13,406 +0.30(+3.43%)
May 08, 2003 8.807 8.844 8.777 8.777 3,716 -0.03(-0.34%)
May 07, 2003 8.927 8.980 8.807 8.807 7,433 -0.14(-1.52%)
May 06, 2003 8.852 8.942 8.829 8.942 10,751 +0.06(+0.68%)
May 05, 2003 8.897 8.935 8.882 8.882 6,106 -0.05(-0.51%)
May 02, 2003 8.784 8.927 8.784 8.927 42,211 +0.18(+2.07%)
May 01, 2003 8.701 8.746 8.664 8.746 7,566 +0.05(+0.52%)
Apr 30, 2003 8.551 8.701 8.475 8.701 30,132 +0.15(+1.76%)
Apr 29, 2003 8.611 8.611 8.551 8.551 3,053 -0.06(-0.70%)
Apr 28, 2003 8.618 8.626 8.558 8.611 9,822 +0.01(+0.09%)
Apr 25, 2003 8.664 8.664 8.513 8.603 10,486 -0.09(-1.04%)
Apr 24, 2003 8.709 8.731 8.694 8.694 8,893 +0.03(+0.35%)
Apr 23, 2003 8.679 8.701 8.648 8.664 3,716 +0.06(+0.70%)
Apr 22, 2003 8.769 8.769 8.362 8.603 47,255 -0.18(-2.06%)
Apr 21, 2003 8.543 8.807 8.543 8.784 11,150 +0.26(+3.00%)
Apr 17, 2003 8.701 8.701 8.505 8.528 18,052 -0.10(-1.14%)
Apr 16, 2003 8.656 8.656 8.573 8.626 12,079 -0.02(-0.26%)
Apr 15, 2003 8.814 8.822 8.588 8.648 19,380 -0.21(-2.38%)
Apr 14, 2003 8.890 8.905 8.852 8.859 5,973 +0.02(+0.17%)
Apr 11, 2003 8.852 8.942 8.814 8.844 5,044 -0.04(-0.42%)
Apr 10, 2003 8.874 8.965 8.874 8.882 18,052 +0.00(+0.00%)
Apr 09, 2003 8.950 8.957 8.844 8.882 12,743 -0.05(-0.59%)
Apr 08, 2003 8.995 9.033 8.912 8.935 159,554 +0.01(+0.08%)
Apr 07, 2003 8.890 9.040 8.890 8.927 14,203 +0.09(+1.02%)
Apr 04, 2003 8.664 8.965 8.664 8.837 32,255 +0.21(+2.45%)
Apr 03, 2003 8.731 8.731 8.618 8.626 4,513 -0.07(-0.78%)
Apr 02, 2003 8.739 8.844 8.656 8.694 31,061 -0.01(-0.09%)
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.