Skip to main content

Standard Motor Products (NY: SMP )

33.55 -0.25 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 9.882 10.02 9.874 9.882 30,519 -0.07(-0.69%)
Dec 30, 2002 10.38 10.38 9.943 9.950 24,600 -0.50(-4.80%)
Dec 27, 2002 10.46 10.57 10.45 10.45 26,704 -0.04(-0.36%)
Dec 26, 2002 10.19 10.49 10.16 10.49 9,077 +0.38(+3.76%)
Dec 24, 2002 9.981 10.11 9.981 10.11 5,525 +0.15(+1.53%)
Dec 23, 2002 9.844 10.01 9.844 9.958 15,259 +0.06(+0.61%)
Dec 20, 2002 9.920 9.920 9.890 9.897 35,518 +0.05(+0.54%)
Dec 19, 2002 9.882 9.912 9.654 9.844 30,651 -0.02(-0.23%)
Dec 18, 2002 9.882 9.882 9.768 9.867 20,127 -0.02(-0.23%)
Dec 17, 2002 10.03 10.03 9.882 9.890 39,597 -0.18(-1.81%)
Dec 16, 2002 10.15 10.19 10.07 10.07 50,910 -0.04(-0.38%)
Dec 13, 2002 10.00 10.07 10.00 10.11 9,603 +0.11(+1.14%)
Dec 12, 2002 10.06 10.06 9.897 9.996 29,204 -0.11(-1.13%)
Dec 11, 2002 10.03 10.15 9.958 10.11 14,076 +0.16(+1.60%)
Dec 10, 2002 9.738 9.973 9.738 9.950 29,204 +0.29(+2.99%)
Dec 09, 2002 9.776 9.882 9.578 9.662 22,889 -0.19(-1.93%)
Dec 06, 2002 9.198 9.859 9.160 9.852 71,695 +0.62(+6.67%)
Dec 05, 2002 9.137 9.236 9.129 9.236 112,608 +0.10(+1.08%)
Dec 04, 2002 9.061 9.168 9.008 9.137 47,358 +0.00(+0.00%)
Dec 03, 2002 9.198 9.198 9.122 9.137 7,629 -0.08(-0.91%)
Dec 02, 2002 8.856 9.373 8.856 9.221 34,598 +0.42(+4.75%)
Nov 29, 2002 8.970 8.970 8.628 8.803 38,807 -0.21(-2.28%)
Nov 27, 2002 8.901 9.160 8.901 9.008 34,861 +0.11(+1.28%)
Nov 26, 2002 8.856 9.053 8.666 8.894 33,940 +0.04(+0.43%)
Nov 25, 2002 8.613 8.901 8.613 8.856 22,758 +0.30(+3.56%)
Nov 22, 2002 8.377 8.673 8.377 8.552 23,547 +0.19(+2.27%)
Nov 21, 2002 8.194 8.362 8.134 8.362 27,231 +0.05(+0.64%)
Nov 20, 2002 8.012 8.324 7.944 8.309 21,311 +0.27(+3.31%)
Nov 19, 2002 8.118 8.134 8.020 8.042 3,946 -0.08(-0.94%)
Nov 18, 2002 7.830 8.179 7.822 8.118 34,466 +0.29(+3.69%)
Nov 15, 2002 7.989 7.989 7.830 7.830 16,180 -0.15(-1.90%)
Nov 14, 2002 7.792 7.982 7.761 7.982 20,522 +0.19(+2.44%)
Nov 13, 2002 7.754 7.830 7.716 7.792 4,998 -0.04(-0.49%)
Nov 12, 2002 7.830 7.830 7.731 7.830 35,650 -0.04(-0.48%)
Nov 11, 2002 7.761 7.890 7.662 7.868 13,681 +0.14(+1.87%)
Nov 08, 2002 7.906 7.936 7.708 7.723 11,313 -0.22(-2.78%)
Nov 07, 2002 7.868 7.982 7.792 7.944 21,837 +0.19(+2.45%)
Nov 06, 2002 7.678 7.944 7.678 7.754 90,376 +0.08(+0.99%)
Nov 05, 2002 7.586 7.678 7.564 7.678 51,173 +0.11(+1.51%)
Nov 04, 2002 7.716 7.716 7.488 7.564 31,046 -0.11(-1.49%)
Nov 01, 2002 7.602 7.716 7.602 7.678 24,205 +0.00(+0.00%)
Oct 31, 2002 7.670 7.792 7.602 7.678 16,312 +0.04(+0.50%)
Oct 30, 2002 7.754 7.784 7.602 7.640 17,496 -0.15(-1.95%)
Oct 29, 2002 8.004 8.020 7.579 7.792 1,933,809 -0.29(-3.57%)
Oct 28, 2002 8.080 8.134 8.073 8.080 15,259 +0.02(+0.28%)
Oct 25, 2002 7.792 8.073 7.792 8.058 62,881 +0.30(+3.82%)
Oct 24, 2002 7.776 7.776 7.723 7.761 61,697 +0.01(+0.10%)
Oct 23, 2002 7.670 7.754 7.670 7.754 4,735 +0.06(+0.79%)
Oct 22, 2002 7.716 7.716 7.571 7.693 5,656 +0.01(+0.10%)
Oct 21, 2002 7.716 7.754 7.678 7.685 15,786 +0.01(+0.10%)
Oct 18, 2002 7.678 7.738 7.602 7.678 11,181 +0.03(+0.40%)
Oct 17, 2002 7.564 7.655 7.526 7.647 64,591 +0.16(+2.13%)
Oct 16, 2002 7.434 7.556 7.434 7.488 47,358 +0.04(+0.51%)
Oct 15, 2002 7.412 7.450 7.374 7.450 26,047 +0.08(+1.03%)
Oct 14, 2002 7.336 7.374 7.183 7.374 10,787 +0.00(+0.00%)
Oct 11, 2002 7.412 7.419 7.336 7.374 25,784 -0.07(-0.92%)
Oct 10, 2002 7.632 7.632 7.298 7.442 14,470 -0.27(-3.45%)
Oct 09, 2002 8.027 8.027 7.678 7.708 10,655 -0.32(-3.98%)
Oct 08, 2002 8.027 8.027 7.913 8.027 20,916 +0.01(+0.09%)
Oct 07, 2002 8.020 8.058 7.982 8.020 39,728 +0.05(+0.67%)
Oct 04, 2002 7.944 7.982 7.868 7.966 29,993 +0.06(+0.77%)
Oct 03, 2002 7.906 7.966 7.906 7.906 26,573 -0.08(-0.95%)
Oct 02, 2002 8.065 8.065 7.982 7.982 7,235 -0.08(-1.04%)
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.