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: 4:10 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 (%)
Nov 29, 2002 8.889 8.889 8.550 8.723 39,162 -0.20(-2.28%)
Nov 27, 2002 8.821 9.077 8.821 8.926 35,180 +0.11(+1.28%)
Nov 26, 2002 8.776 8.971 8.587 8.813 34,250 +0.04(+0.43%)
Nov 25, 2002 8.534 8.821 8.534 8.776 22,966 +0.30(+3.56%)
Nov 22, 2002 8.301 8.595 8.301 8.474 23,763 +0.19(+2.27%)
Nov 21, 2002 8.120 8.286 8.060 8.286 27,480 +0.05(+0.64%)
Nov 20, 2002 7.939 8.248 7.872 8.233 21,506 +0.26(+3.31%)
Nov 19, 2002 8.045 8.060 7.947 7.970 3,982 -0.08(-0.94%)
Nov 18, 2002 7.759 8.105 7.751 8.045 34,781 +0.29(+3.69%)
Nov 15, 2002 7.917 7.917 7.759 7.759 16,328 -0.15(-1.90%)
Nov 14, 2002 7.721 7.909 7.691 7.909 20,709 +0.19(+2.44%)
Nov 13, 2002 7.683 7.759 7.646 7.721 5,044 -0.04(-0.49%)
Nov 12, 2002 7.759 7.759 7.661 7.759 35,976 -0.04(-0.48%)
Nov 11, 2002 7.691 7.819 7.593 7.796 13,806 +0.14(+1.87%)
Nov 08, 2002 7.834 7.864 7.638 7.653 11,416 -0.22(-2.78%)
Nov 07, 2002 7.796 7.909 7.721 7.872 22,037 +0.19(+2.45%)
Nov 06, 2002 7.608 7.872 7.608 7.683 91,202 +0.08(+0.99%)
Nov 05, 2002 7.518 7.608 7.495 7.608 51,641 +0.11(+1.51%)
Nov 04, 2002 7.646 7.646 7.420 7.495 31,330 -0.11(-1.49%)
Nov 01, 2002 7.533 7.646 7.533 7.608 24,426 +0.00(+0.00%)
Oct 31, 2002 7.600 7.721 7.533 7.608 16,461 +0.04(+0.50%)
Oct 30, 2002 7.683 7.713 7.533 7.570 17,656 -0.15(-1.95%)
Oct 29, 2002 7.932 7.947 7.510 7.721 1,951,504 -0.29(-3.57%)
Oct 28, 2002 8.007 8.060 8.000 8.007 15,399 +0.02(+0.28%)
Oct 25, 2002 7.721 8.000 7.721 7.985 63,457 +0.29(+3.82%)
Oct 24, 2002 7.706 7.706 7.653 7.691 62,262 +0.01(+0.10%)
Oct 23, 2002 7.600 7.683 7.600 7.683 4,779 +0.06(+0.79%)
Oct 22, 2002 7.646 7.646 7.503 7.623 5,708 +0.01(+0.10%)
Oct 21, 2002 7.646 7.683 7.608 7.616 15,930 +0.01(+0.10%)
Oct 18, 2002 7.608 7.668 7.533 7.608 11,284 +0.03(+0.40%)
Oct 17, 2002 7.495 7.585 7.457 7.578 65,182 +0.16(+2.13%)
Oct 16, 2002 7.367 7.487 7.367 7.420 47,791 +0.04(+0.51%)
Oct 15, 2002 7.344 7.382 7.307 7.382 26,285 +0.08(+1.03%)
Oct 14, 2002 7.269 7.307 7.118 7.307 10,885 +0.00(+0.00%)
Oct 11, 2002 7.344 7.352 7.269 7.307 26,020 -0.07(-0.92%)
Oct 10, 2002 7.563 7.563 7.231 7.374 14,603 -0.26(-3.45%)
Oct 09, 2002 7.954 7.954 7.608 7.638 10,753 -0.32(-3.98%)
Oct 08, 2002 7.954 7.954 7.841 7.954 21,108 +0.01(+0.09%)
Oct 07, 2002 7.947 7.985 7.909 7.947 40,092 +0.05(+0.67%)
Oct 04, 2002 7.872 7.909 7.796 7.894 30,268 +0.06(+0.77%)
Oct 03, 2002 7.834 7.894 7.834 7.834 26,816 -0.08(-0.95%)
Oct 02, 2002 7.992 7.992 7.909 7.909 7,301 -0.08(-1.04%)
Oct 01, 2002 8.067 8.067 7.947 7.992 12,744 -0.15(-1.85%)
Sep 30, 2002 8.361 8.361 8.007 8.143 61,200 -0.18(-2.17%)
Sep 27, 2002 8.391 8.391 8.324 8.324 9,823 -0.04(-0.45%)
Sep 26, 2002 8.376 8.376 8.324 8.361 13,541 +0.06(+0.73%)
Sep 25, 2002 8.384 8.384 8.211 8.301 54,164 -0.09(-1.08%)
Sep 24, 2002 8.361 8.391 8.354 8.391 22,833 +0.06(+0.72%)
Sep 23, 2002 8.504 8.504 8.324 8.331 18,187 -0.22(-2.56%)
Sep 20, 2002 8.843 8.843 8.550 8.550 35,578 -0.22(-2.49%)
Sep 19, 2002 8.964 9.039 8.663 8.768 22,302 -0.26(-2.92%)
Sep 18, 2002 9.002 9.039 8.911 9.032 5,841 +0.03(+0.33%)
Sep 17, 2002 9.152 9.152 8.964 9.002 13,408 -0.15(-1.65%)
Sep 16, 2002 9.160 9.340 9.152 9.152 22,037 +0.01(+0.08%)
Sep 13, 2002 8.534 9.152 8.497 9.145 27,480 +0.56(+6.49%)
Sep 12, 2002 8.663 9.039 8.504 8.587 35,047 -0.15(-1.72%)
Sep 11, 2002 9.002 9.024 8.708 8.738 12,744 -0.19(-2.11%)
Sep 10, 2002 9.378 9.386 8.851 8.926 29,604 -0.45(-4.82%)
Sep 09, 2002 9.378 9.529 9.167 9.378 108,195 -0.08(-0.80%)
Sep 06, 2002 10.24 10.24 9.453 9.453 37,437 -0.87(-8.39%)
Sep 05, 2002 10.45 10.73 10.21 10.32 31,463 -0.05(-0.51%)
Sep 04, 2002 10.49 10.49 10.18 10.37 12,744 -0.04(-0.36%)
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.