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

Standard Motor Products (NY: SMP )

32.54 -0.13 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 29, 2003 7.374 7.450 7.313 7.427 83,403 +0.09(+1.24%)
Aug 28, 2003 7.244 7.374 7.161 7.336 64,460 +0.10(+1.37%)
Aug 27, 2003 7.229 7.298 7.221 7.237 22,100 +0.02(+0.21%)
Aug 26, 2003 7.229 7.282 7.206 7.221 91,165 +0.00(+0.00%)
Aug 25, 2003 7.221 7.260 7.206 7.221 88,534 +0.04(+0.53%)
Aug 22, 2003 7.244 7.244 7.115 7.183 49,200 -0.06(-0.84%)
Aug 21, 2003 7.221 7.298 7.145 7.244 77,352 +0.03(+0.42%)
Aug 20, 2003 7.298 7.298 7.107 7.214 128,131 -0.02(-0.32%)
Aug 19, 2003 7.298 7.305 7.031 7.237 175,226 -0.11(-1.45%)
Aug 18, 2003 7.434 7.450 7.336 7.343 57,488 -0.07(-0.92%)
Aug 15, 2003 7.374 7.442 7.358 7.412 10,655 +0.00(+0.00%)
Aug 14, 2003 7.412 7.412 7.351 7.412 21,969 +0.08(+1.04%)
Aug 13, 2003 7.313 7.374 7.168 7.336 50,778 +0.03(+0.42%)
Aug 12, 2003 7.320 7.358 7.298 7.305 23,284 +0.06(+0.84%)
Aug 11, 2003 7.260 7.358 7.221 7.244 38,544 +0.10(+1.38%)
Aug 08, 2003 7.526 7.564 7.069 7.145 89,455 -0.34(-4.57%)
Aug 07, 2003 7.457 7.602 7.412 7.488 61,829 +0.03(+0.41%)
Aug 06, 2003 7.602 7.617 7.450 7.457 157,072 -0.14(-1.90%)
Aug 05, 2003 7.602 7.662 7.526 7.602 74,063 +0.00(+0.00%)
Aug 04, 2003 7.640 7.670 7.602 7.602 60,513 -0.01(-0.10%)
Aug 01, 2003 7.624 7.693 7.602 7.609 67,222 -0.01(-0.10%)
Jul 31, 2003 7.678 7.738 7.571 7.617 53,541 -0.05(-0.69%)
Jul 30, 2003 7.678 7.716 7.602 7.670 173,122 +0.01(+0.10%)
Jul 29, 2003 7.670 7.716 7.602 7.662 34,334 -0.01(-0.10%)
Jul 28, 2003 7.602 7.708 7.594 7.670 72,090 +0.10(+1.31%)
Jul 25, 2003 7.533 7.602 7.450 7.571 54,330 -0.04(-0.50%)
Jul 24, 2003 7.830 7.890 7.526 7.609 102,084 -0.25(-3.19%)
Jul 23, 2003 8.096 8.096 7.792 7.860 39,860 -0.19(-2.36%)
Jul 22, 2003 7.738 8.050 7.617 8.050 139,050 +0.26(+3.32%)
Jul 21, 2003 8.134 8.172 7.784 7.792 34,992 -0.27(-3.30%)
Jul 18, 2003 7.982 8.134 7.906 8.058 84,456 +0.24(+3.01%)
Jul 17, 2003 8.172 8.286 7.488 7.822 119,185 -0.43(-5.16%)
Jul 16, 2003 8.514 8.514 8.118 8.248 136,682 -0.31(-3.64%)
Jul 15, 2003 8.765 8.765 8.552 8.559 42,622 -0.21(-2.34%)
Jul 14, 2003 8.529 8.765 8.521 8.765 51,173 +0.31(+3.69%)
Jul 11, 2003 8.552 8.780 8.476 8.453 82,482 -0.30(-3.39%)
Jul 10, 2003 8.704 8.856 8.635 8.749 58,540 -0.05(-0.60%)
Jul 09, 2003 8.651 8.863 8.521 8.803 96,558 +0.21(+2.48%)
Jul 08, 2003 8.476 8.643 8.453 8.590 122,343 +0.14(+1.62%)
Jul 07, 2003 8.590 8.590 8.164 8.453 130,762 -0.06(-0.71%)
Jul 03, 2003 8.628 8.628 8.514 8.514 16,970 -0.11(-1.32%)
Jul 02, 2003 8.324 8.666 8.324 8.628 167,333 +0.27(+3.18%)
Jul 01, 2003 8.362 8.438 8.286 8.362 137,339 -0.08(-0.90%)
Jun 30, 2003 8.134 8.438 8.134 8.438 262,314 +0.38(+4.72%)
Jun 27, 2003 8.027 8.248 7.989 8.058 64,328 +0.04(+0.47%)
Jun 26, 2003 7.989 8.240 7.982 8.020 98,400 +0.03(+0.38%)
Jun 25, 2003 8.096 8.096 7.982 7.989 367,818 -0.11(-1.41%)
Jun 24, 2003 8.149 8.210 8.058 8.103 60,776 -0.08(-1.02%)
Jun 23, 2003 8.415 8.415 8.058 8.187 123,132 -0.24(-2.80%)
Jun 20, 2003 8.020 8.658 7.982 8.423 919,809 +0.44(+5.52%)
Jun 19, 2003 8.172 8.362 7.982 7.982 2,858,618 -0.38(-4.55%)
Jun 18, 2003 9.076 9.076 8.354 8.362 451,222 -0.78(-8.49%)
Jun 17, 2003 9.198 9.198 8.985 9.137 52,752 +0.02(+0.17%)
Jun 16, 2003 9.145 9.145 8.970 9.122 53,409 -0.02(-0.17%)
Jun 13, 2003 9.198 9.206 9.084 9.137 36,308 -0.11(-1.15%)
Jun 12, 2003 9.312 9.320 9.160 9.244 17,891 -0.07(-0.73%)
Jun 11, 2003 9.502 9.540 9.251 9.312 15,786 -0.19(-2.00%)
Jun 10, 2003 10.28 10.28 9.494 9.502 105,767 -0.81(-7.82%)
Jun 09, 2003 9.996 10.35 9.958 10.31 15,523 +0.33(+3.35%)
Jun 06, 2003 9.768 10.07 9.768 9.973 28,415 +0.21(+2.10%)
Jun 05, 2003 9.517 9.768 9.464 9.768 27,494 +0.24(+2.55%)
Jun 04, 2003 9.540 9.548 9.350 9.525 23,810 -0.02(-0.24%)
Jun 03, 2003 9.494 9.548 9.426 9.548 17,759 +0.05(+0.56%)
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.