Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Standard Motor Products (NY: SMP )

32.35 +0.18 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 31, 2002 9.881 10.02 9.873 9.881 30,523 -0.07(-0.69%)
Dec 30, 2002 10.38 10.38 9.942 9.949 24,602 -0.50(-4.80%)
Dec 27, 2002 10.46 10.56 10.45 10.45 26,707 -0.04(-0.36%)
Dec 26, 2002 10.19 10.49 10.15 10.49 9,078 +0.38(+3.76%)
Dec 24, 2002 9.980 10.11 9.980 10.11 5,525 +0.15(+1.53%)
Dec 23, 2002 9.843 10.01 9.843 9.957 15,261 +0.06(+0.61%)
Dec 20, 2002 9.919 9.919 9.889 9.896 35,522 +0.05(+0.54%)
Dec 19, 2002 9.881 9.911 9.653 9.843 30,654 -0.02(-0.23%)
Dec 18, 2002 9.881 9.881 9.767 9.866 20,129 -0.02(-0.23%)
Dec 17, 2002 10.03 10.03 9.881 9.889 39,601 -0.18(-1.81%)
Dec 16, 2002 10.15 10.19 10.07 10.07 50,916 -0.04(-0.38%)
Dec 13, 2002 10.00 10.07 10.00 10.11 9,604 +0.11(+1.14%)
Dec 12, 2002 10.06 10.06 9.896 9.995 29,207 -0.11(-1.13%)
Dec 11, 2002 10.03 10.15 9.957 10.11 14,077 +0.16(+1.60%)
Dec 10, 2002 9.737 9.972 9.737 9.949 29,207 +0.29(+2.99%)
Dec 09, 2002 9.775 9.881 9.577 9.661 22,892 -0.19(-1.93%)
Dec 06, 2002 9.197 9.858 9.159 9.851 71,703 +0.62(+6.67%)
Dec 05, 2002 9.136 9.235 9.128 9.235 112,620 +0.10(+1.08%)
Dec 04, 2002 9.060 9.166 9.007 9.136 47,363 +0.00(+0.00%)
Dec 03, 2002 9.197 9.197 9.121 9.136 7,630 -0.08(-0.91%)
Dec 02, 2002 8.855 9.372 8.855 9.220 34,601 +0.42(+4.75%)
Nov 29, 2002 8.969 8.969 8.627 8.802 38,812 -0.21(-2.28%)
Nov 27, 2002 8.900 9.159 8.900 9.007 34,865 +0.11(+1.28%)
Nov 26, 2002 8.855 9.052 8.665 8.893 33,944 +0.04(+0.43%)
Nov 25, 2002 8.612 8.900 8.612 8.855 22,760 +0.30(+3.56%)
Nov 22, 2002 8.376 8.672 8.376 8.551 23,550 +0.19(+2.27%)
Nov 21, 2002 8.194 8.361 8.133 8.361 27,234 +0.05(+0.64%)
Nov 20, 2002 8.011 8.323 7.943 8.308 21,313 +0.27(+3.31%)
Nov 19, 2002 8.118 8.133 8.019 8.042 3,946 -0.08(-0.94%)
Nov 18, 2002 7.829 8.178 7.821 8.118 34,470 +0.29(+3.69%)
Nov 15, 2002 7.988 7.988 7.829 7.829 16,182 -0.15(-1.90%)
Nov 14, 2002 7.791 7.981 7.760 7.981 20,524 +0.19(+2.44%)
Nov 13, 2002 7.753 7.829 7.715 7.791 4,999 -0.04(-0.49%)
Nov 12, 2002 7.829 7.829 7.730 7.829 35,654 -0.04(-0.48%)
Nov 11, 2002 7.760 7.890 7.662 7.867 13,682 +0.14(+1.87%)
Nov 08, 2002 7.905 7.935 7.707 7.722 11,314 -0.22(-2.78%)
Nov 07, 2002 7.867 7.981 7.791 7.943 21,840 +0.19(+2.45%)
Nov 06, 2002 7.677 7.943 7.677 7.753 90,386 +0.08(+0.99%)
Nov 05, 2002 7.586 7.677 7.563 7.677 51,179 +0.11(+1.51%)
Nov 04, 2002 7.715 7.715 7.487 7.563 31,049 -0.11(-1.49%)
Nov 01, 2002 7.601 7.715 7.601 7.677 24,208 +0.00(+0.00%)
Oct 31, 2002 7.669 7.791 7.601 7.677 16,314 +0.04(+0.50%)
Oct 30, 2002 7.753 7.783 7.601 7.639 17,498 -0.15(-1.95%)
Oct 29, 2002 8.004 8.019 7.578 7.791 1,934,026 -0.29(-3.57%)
Oct 28, 2002 8.080 8.133 8.072 8.080 15,261 +0.02(+0.28%)
Oct 25, 2002 7.791 8.072 7.791 8.057 62,888 +0.30(+3.82%)
Oct 24, 2002 7.776 7.776 7.722 7.760 61,704 +0.01(+0.10%)
Oct 23, 2002 7.669 7.753 7.669 7.753 4,736 +0.06(+0.79%)
Oct 22, 2002 7.715 7.715 7.570 7.692 5,657 +0.01(+0.10%)
Oct 21, 2002 7.715 7.753 7.677 7.684 15,787 +0.01(+0.10%)
Oct 18, 2002 7.677 7.738 7.601 7.677 11,183 +0.03(+0.40%)
Oct 17, 2002 7.563 7.654 7.525 7.646 64,599 +0.16(+2.13%)
Oct 16, 2002 7.434 7.555 7.434 7.487 47,363 +0.04(+0.51%)
Oct 15, 2002 7.411 7.449 7.373 7.449 26,050 +0.08(+1.03%)
Oct 14, 2002 7.335 7.373 7.183 7.373 10,788 +0.00(+0.00%)
Oct 11, 2002 7.411 7.418 7.335 7.373 25,787 -0.07(-0.92%)
Oct 10, 2002 7.631 7.631 7.297 7.441 14,472 -0.27(-3.45%)
Oct 09, 2002 8.026 8.026 7.677 7.707 10,656 -0.32(-3.98%)
Oct 08, 2002 8.026 8.026 7.912 8.026 20,919 +0.01(+0.09%)
Oct 07, 2002 8.019 8.057 7.981 8.019 39,733 +0.05(+0.67%)
Oct 04, 2002 7.943 7.981 7.867 7.966 29,997 +0.06(+0.77%)
Oct 03, 2002 7.905 7.966 7.905 7.905 26,576 -0.08(-0.95%)
Oct 02, 2002 8.064 8.064 7.981 7.981 7,236 -0.08(-1.04%)
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.