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: 7:00 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 (%)
May 30, 2003 9.491 9.604 9.446 9.514 20,311 +0.04(+0.40%)
May 29, 2003 9.265 9.476 9.265 9.476 16,594 +0.25(+2.69%)
May 28, 2003 9.265 9.303 9.190 9.227 7,832 +0.00(+0.00%)
May 27, 2003 9.115 9.227 9.062 9.227 9,823 +0.14(+1.58%)
May 23, 2003 9.115 9.175 9.077 9.084 11,549 +0.04(+0.42%)
May 22, 2003 9.152 9.152 9.039 9.047 40,623 -0.08(-0.83%)
May 21, 2003 9.167 9.167 9.062 9.122 9,160 -0.06(-0.66%)
May 20, 2003 9.115 9.182 9.084 9.182 31,728 +0.07(+0.74%)
May 19, 2003 9.152 9.152 9.039 9.115 34,649 -0.07(-0.74%)
May 16, 2003 9.099 9.227 9.099 9.182 34,383 +0.08(+0.91%)
May 15, 2003 9.190 9.310 9.099 9.099 40,357 -0.11(-1.15%)
May 14, 2003 9.295 9.303 9.197 9.205 32,259 -0.10(-1.05%)
May 13, 2003 9.130 9.303 9.130 9.303 13,806 +0.11(+1.23%)
May 12, 2003 9.069 9.190 9.069 9.190 20,709 +0.11(+1.24%)
May 09, 2003 8.843 9.077 8.843 9.077 13,408 +0.30(+3.43%)
May 08, 2003 8.806 8.843 8.776 8.776 3,717 -0.03(-0.34%)
May 07, 2003 8.926 8.979 8.806 8.806 7,434 -0.14(-1.52%)
May 06, 2003 8.851 8.941 8.828 8.941 10,753 +0.06(+0.68%)
May 05, 2003 8.896 8.934 8.881 8.881 6,106 -0.05(-0.51%)
May 02, 2003 8.783 8.926 8.783 8.926 42,216 +0.18(+2.07%)
May 01, 2003 8.700 8.745 8.663 8.745 7,567 +0.05(+0.52%)
Apr 30, 2003 8.550 8.700 8.474 8.700 30,135 +0.15(+1.76%)
Apr 29, 2003 8.610 8.610 8.550 8.550 3,053 -0.06(-0.70%)
Apr 28, 2003 8.617 8.625 8.557 8.610 9,823 +0.01(+0.09%)
Apr 25, 2003 8.663 8.663 8.512 8.602 10,487 -0.09(-1.04%)
Apr 24, 2003 8.708 8.730 8.693 8.693 8,894 +0.03(+0.35%)
Apr 23, 2003 8.678 8.700 8.647 8.663 3,717 +0.06(+0.70%)
Apr 22, 2003 8.768 8.768 8.361 8.602 47,260 -0.18(-2.06%)
Apr 21, 2003 8.542 8.806 8.542 8.783 11,151 +0.26(+3.00%)
Apr 17, 2003 8.700 8.700 8.504 8.527 18,054 -0.10(-1.14%)
Apr 16, 2003 8.655 8.655 8.572 8.625 12,080 -0.02(-0.26%)
Apr 15, 2003 8.813 8.821 8.587 8.647 19,382 -0.21(-2.38%)
Apr 14, 2003 8.889 8.904 8.851 8.858 5,973 +0.02(+0.17%)
Apr 11, 2003 8.851 8.941 8.813 8.843 5,044 -0.04(-0.42%)
Apr 10, 2003 8.873 8.964 8.873 8.881 18,054 +0.00(+0.00%)
Apr 09, 2003 8.949 8.956 8.843 8.881 12,744 -0.05(-0.59%)
Apr 08, 2003 8.994 9.032 8.911 8.934 159,571 +0.01(+0.08%)
Apr 07, 2003 8.889 9.039 8.889 8.926 14,204 +0.09(+1.02%)
Apr 04, 2003 8.663 8.964 8.663 8.836 32,259 +0.21(+2.45%)
Apr 03, 2003 8.730 8.730 8.617 8.625 4,513 -0.07(-0.78%)
Apr 02, 2003 8.738 8.843 8.655 8.693 31,064 -0.01(-0.09%)
Apr 01, 2003 8.361 8.700 8.286 8.700 19,382 +0.34(+4.05%)
Mar 31, 2003 8.693 8.700 8.361 8.361 33,321 -0.36(-4.15%)
Mar 28, 2003 8.738 8.738 8.700 8.723 7,036 -0.05(-0.52%)
Mar 27, 2003 8.813 8.851 8.723 8.768 10,487 -0.08(-0.85%)
Mar 26, 2003 8.889 8.926 8.776 8.843 17,789 -0.06(-0.68%)
Mar 25, 2003 8.911 8.926 8.851 8.904 10,620 +0.01(+0.08%)
Mar 24, 2003 9.182 9.182 8.851 8.896 22,435 -0.29(-3.12%)
Mar 21, 2003 9.152 9.265 9.039 9.182 13,673 +0.05(+0.58%)
Mar 20, 2003 9.039 9.130 9.039 9.130 11,549 +0.09(+1.00%)
Mar 19, 2003 9.175 9.190 8.964 9.039 46,331 -0.16(-1.72%)
Mar 18, 2003 9.378 9.416 9.084 9.197 20,975 -0.22(-2.32%)
Mar 17, 2003 9.130 9.469 9.130 9.416 26,285 +0.21(+2.29%)
Mar 14, 2003 9.348 9.401 9.115 9.205 21,639 -0.22(-2.32%)
Mar 13, 2003 9.566 9.657 9.378 9.423 28,807 -0.22(-2.27%)
Mar 12, 2003 9.958 9.958 9.642 9.642 37,702 -0.39(-3.90%)
Mar 11, 2003 10.21 10.24 9.875 10.03 58,014 -0.21(-2.06%)
Mar 10, 2003 10.24 10.28 10.17 10.24 16,063 -0.15(-1.45%)
Mar 07, 2003 10.09 10.40 9.988 10.40 80,715 +0.04(+0.36%)
Mar 06, 2003 10.57 10.66 10.36 10.36 39,826 -0.20(-1.93%)
Mar 05, 2003 10.50 10.63 10.50 10.56 19,382 +0.10(+0.94%)
Mar 04, 2003 10.50 10.50 10.30 10.46 204,841 -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.