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

Standard Motor Products (NY: SMP )

32.47 +0.34 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
May 30, 2003 9.578 9.692 9.532 9.601 20,127 +0.04(+0.40%)
May 29, 2003 9.350 9.563 9.350 9.563 16,443 +0.25(+2.69%)
May 28, 2003 9.350 9.388 9.274 9.312 7,761 +0.00(+0.00%)
May 27, 2003 9.198 9.312 9.145 9.312 9,734 +0.14(+1.58%)
May 23, 2003 9.198 9.259 9.160 9.168 11,444 +0.04(+0.42%)
May 22, 2003 9.236 9.236 9.122 9.129 40,254 -0.08(-0.83%)
May 21, 2003 9.251 9.251 9.145 9.206 9,077 -0.06(-0.66%)
May 20, 2003 9.198 9.266 9.168 9.266 31,440 +0.07(+0.74%)
May 19, 2003 9.236 9.236 9.122 9.198 34,334 -0.07(-0.74%)
May 16, 2003 9.183 9.312 9.183 9.266 34,071 +0.08(+0.91%)
May 15, 2003 9.274 9.396 9.183 9.183 39,991 -0.11(-1.15%)
May 14, 2003 9.380 9.388 9.282 9.289 31,967 -0.10(-1.05%)
May 13, 2003 9.213 9.388 9.213 9.388 13,681 +0.11(+1.23%)
May 12, 2003 9.152 9.274 9.152 9.274 20,522 +0.11(+1.24%)
May 09, 2003 8.924 9.160 8.924 9.160 13,286 +0.30(+3.43%)
May 08, 2003 8.886 8.924 8.856 8.856 3,683 -0.03(-0.34%)
May 07, 2003 9.008 9.061 8.886 8.886 7,366 -0.14(-1.52%)
May 06, 2003 8.932 9.023 8.909 9.023 10,655 +0.06(+0.68%)
May 05, 2003 8.977 9.015 8.962 8.962 6,051 -0.05(-0.51%)
May 02, 2003 8.863 9.008 8.863 9.008 41,833 +0.18(+2.07%)
May 01, 2003 8.780 8.825 8.742 8.825 7,498 +0.05(+0.52%)
Apr 30, 2003 8.628 8.780 8.552 8.780 29,862 +0.15(+1.76%)
Apr 29, 2003 8.689 8.689 8.628 8.628 3,025 -0.06(-0.70%)
Apr 28, 2003 8.696 8.704 8.635 8.689 9,734 +0.01(+0.09%)
Apr 25, 2003 8.742 8.742 8.590 8.681 10,392 -0.09(-1.04%)
Apr 24, 2003 8.787 8.810 8.772 8.772 8,813 +0.03(+0.35%)
Apr 23, 2003 8.757 8.780 8.727 8.742 3,683 +0.06(+0.70%)
Apr 22, 2003 8.848 8.848 8.438 8.681 46,832 -0.18(-2.06%)
Apr 21, 2003 8.620 8.886 8.620 8.863 11,050 +0.26(+3.00%)
Apr 17, 2003 8.780 8.780 8.582 8.605 17,891 -0.10(-1.14%)
Apr 16, 2003 8.734 8.734 8.651 8.704 11,971 -0.02(-0.26%)
Apr 15, 2003 8.894 8.901 8.666 8.727 19,206 -0.21(-2.38%)
Apr 14, 2003 8.970 8.985 8.932 8.939 5,919 +0.02(+0.17%)
Apr 11, 2003 8.932 9.023 8.894 8.924 4,998 -0.04(-0.42%)
Apr 10, 2003 8.955 9.046 8.955 8.962 17,891 +0.00(+0.00%)
Apr 09, 2003 9.031 9.038 8.924 8.962 12,628 -0.05(-0.59%)
Apr 08, 2003 9.076 9.114 8.993 9.015 158,125 +0.01(+0.08%)
Apr 07, 2003 8.970 9.122 8.970 9.008 14,076 +0.09(+1.02%)
Apr 04, 2003 8.742 9.046 8.742 8.917 31,967 +0.21(+2.45%)
Apr 03, 2003 8.810 8.810 8.696 8.704 4,472 -0.07(-0.78%)
Apr 02, 2003 8.818 8.924 8.734 8.772 30,783 -0.01(-0.09%)
Apr 01, 2003 8.438 8.780 8.362 8.780 19,206 +0.34(+4.05%)
Mar 31, 2003 8.772 8.780 8.438 8.438 33,019 -0.36(-4.15%)
Mar 28, 2003 8.818 8.818 8.780 8.803 6,972 -0.05(-0.52%)
Mar 27, 2003 8.894 8.932 8.803 8.848 10,392 -0.08(-0.85%)
Mar 26, 2003 8.970 9.008 8.856 8.924 17,627 -0.06(-0.68%)
Mar 25, 2003 8.993 9.008 8.932 8.985 10,524 +0.01(+0.08%)
Mar 24, 2003 9.266 9.266 8.932 8.977 22,232 -0.29(-3.12%)
Mar 21, 2003 9.236 9.350 9.122 9.266 13,549 +0.05(+0.58%)
Mar 20, 2003 9.122 9.213 9.122 9.213 11,444 +0.09(+1.00%)
Mar 19, 2003 9.259 9.274 9.046 9.122 45,911 -0.16(-1.72%)
Mar 18, 2003 9.464 9.502 9.168 9.282 20,785 -0.22(-2.32%)
Mar 17, 2003 9.213 9.555 9.213 9.502 26,047 +0.21(+2.29%)
Mar 14, 2003 9.434 9.487 9.198 9.289 21,442 -0.22(-2.32%)
Mar 13, 2003 9.654 9.745 9.464 9.510 28,546 -0.22(-2.27%)
Mar 12, 2003 10.05 10.05 9.730 9.730 37,360 -0.40(-3.90%)
Mar 11, 2003 10.31 10.33 9.966 10.13 57,488 -0.21(-2.06%)
Mar 10, 2003 10.34 10.38 10.26 10.34 15,917 -0.15(-1.45%)
Mar 07, 2003 10.19 10.49 10.08 10.49 79,983 +0.04(+0.36%)
Mar 06, 2003 10.66 10.76 10.45 10.45 39,465 -0.21(-1.93%)
Mar 05, 2003 10.60 10.73 10.60 10.66 19,206 +0.10(+0.94%)
Mar 04, 2003 10.60 10.60 10.39 10.56 202,984 -0.08(-0.79%)
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.