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

Standard Motor Products (NY: SMP )

31.95 +0.23 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 30, 2004 10.66 10.67 10.47 10.49 29,073 -0.18(-1.70%)
Jan 29, 2004 10.70 10.76 10.66 10.67 20,444 +0.05(+0.43%)
Jan 28, 2004 11.00 11.00 10.55 10.62 94,521 -0.45(-4.08%)
Jan 27, 2004 11.19 11.30 10.88 11.07 24,825 -0.19(-1.67%)
Jan 26, 2004 11.45 11.53 11.22 11.26 47,791 -0.23(-1.97%)
Jan 23, 2004 11.30 11.49 11.22 11.49 67,705 +0.23(+2.01%)
Jan 22, 2004 11.07 11.29 11.04 11.26 44,207 +0.26(+2.40%)
Jan 21, 2004 11.01 11.11 10.88 11.00 53,633 -0.09(-0.82%)
Jan 20, 2004 10.58 11.15 10.58 11.09 42,747 +0.58(+5.52%)
Jan 16, 2004 10.67 10.73 10.51 10.51 74,741 -0.08(-0.78%)
Jan 15, 2004 11.00 11.01 10.40 10.59 80,051 -0.38(-3.43%)
Jan 14, 2004 10.85 10.97 10.77 10.97 86,556 +0.11(+1.04%)
Jan 13, 2004 10.66 10.88 10.66 10.85 86,556 +0.17(+1.55%)
Jan 12, 2004 10.06 10.70 10.06 10.69 81,511 +0.68(+6.77%)
Jan 09, 2004 10.32 10.45 10.01 10.01 78,060 -0.42(-4.04%)
Jan 08, 2004 10.03 10.47 9.988 10.43 107,000 +0.40(+3.98%)
Jan 07, 2004 10.02 10.24 9.966 10.03 112,974 +0.09(+0.91%)
Jan 06, 2004 9.506 10.09 9.491 9.943 97,176 +0.51(+5.43%)
Jan 05, 2004 9.416 9.529 9.416 9.431 90,937 +0.20(+2.20%)
Jan 02, 2004 9.115 9.227 9.039 9.227 40,888 +0.08(+0.82%)
Dec 31, 2003 9.288 9.310 9.152 9.152 58,014 -0.11(-1.14%)
Dec 30, 2003 9.197 9.265 9.182 9.258 51,110 +0.21(+2.33%)
Dec 29, 2003 8.798 9.099 8.798 9.047 44,207 +0.23(+2.65%)
Dec 26, 2003 8.663 8.813 8.663 8.813 26,418 +0.23(+2.63%)
Dec 24, 2003 8.647 8.730 8.587 8.587 10,753 -0.14(-1.55%)
Dec 23, 2003 8.625 8.723 8.625 8.723 64,386 +0.21(+2.48%)
Dec 22, 2003 8.391 8.519 8.369 8.512 76,865 +0.09(+1.07%)
Dec 19, 2003 8.369 8.429 8.369 8.421 37,304 +0.01(+0.09%)
Dec 18, 2003 8.346 8.399 8.316 8.414 33,454 +0.07(+0.81%)
Dec 17, 2003 8.384 8.406 8.278 8.346 47,128 +0.02(+0.27%)
Dec 16, 2003 8.248 8.324 8.248 8.324 301,354 +0.08(+0.91%)
Dec 15, 2003 8.324 8.354 8.248 8.248 148,287 +0.08(+0.92%)
Dec 12, 2003 8.203 8.286 8.113 8.173 67,705 -0.03(-0.37%)
Dec 11, 2003 8.060 8.241 8.060 8.203 146,694 +0.17(+2.06%)
Dec 10, 2003 7.947 8.060 7.909 8.037 70,227 +0.05(+0.66%)
Dec 09, 2003 7.947 8.098 7.947 7.985 76,334 +0.08(+0.95%)
Dec 08, 2003 7.759 7.909 7.736 7.909 103,814 +0.23(+2.94%)
Dec 05, 2003 7.623 7.706 7.623 7.683 54,164 +0.07(+0.89%)
Dec 04, 2003 7.646 7.676 7.600 7.616 130,631 -0.02(-0.20%)
Dec 03, 2003 7.570 7.653 7.570 7.631 163,289 +0.06(+0.80%)
Dec 02, 2003 7.721 7.721 7.548 7.570 65,581 -0.08(-0.99%)
Dec 01, 2003 7.653 7.653 7.540 7.646 118,683 +0.08(+1.00%)
Nov 28, 2003 7.608 7.683 7.570 7.570 33,985 +0.02(+0.20%)
Nov 26, 2003 7.533 7.608 7.533 7.555 103,416 +0.10(+1.31%)
Nov 25, 2003 7.269 7.480 7.209 7.457 211,213 +0.25(+3.45%)
Nov 24, 2003 7.194 7.254 7.103 7.209 146,827 +0.14(+1.92%)
Nov 21, 2003 6.870 7.096 6.938 7.073 205,239 +0.20(+2.96%)
Nov 20, 2003 7.284 7.314 6.855 6.870 223,294 -0.50(-6.84%)
Nov 19, 2003 7.420 7.420 7.299 7.374 43,676 -0.03(-0.41%)
Nov 18, 2003 7.442 7.503 7.405 7.405 49,517 -0.04(-0.51%)
Nov 17, 2003 7.533 7.533 7.442 7.442 107,797 -0.29(-3.80%)
Nov 14, 2003 7.872 7.894 7.608 7.736 51,376 -0.12(-1.53%)
Nov 13, 2003 7.954 7.954 7.759 7.857 41,950 -0.09(-1.14%)
Nov 12, 2003 7.774 7.947 7.721 7.947 89,211 +0.11(+1.34%)
Nov 11, 2003 7.909 7.909 7.796 7.841 64,784 -0.09(-1.14%)
Nov 10, 2003 7.985 7.985 7.924 7.932 88,415 -0.05(-0.66%)
Nov 07, 2003 7.954 7.985 7.857 7.985 95,052 +0.12(+1.53%)
Nov 06, 2003 7.759 7.857 7.744 7.864 28,807 +0.06(+0.77%)
Nov 05, 2003 8.143 7.872 7.683 7.804 101,026 -0.08(-1.05%)
Nov 04, 2003 8.143 8.143 7.834 7.887 164,351 -0.32(-3.95%)
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.