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 (%)
Oct 31, 2003 8.935 8.935 8.370 8.400 218,358 -0.81(-8.83%)
Oct 30, 2003 9.116 9.221 9.116 9.213 80,971 +0.10(+1.07%)
Oct 29, 2003 9.153 9.191 9.093 9.116 98,758 -0.04(-0.41%)
Oct 28, 2003 8.739 9.153 8.739 9.153 58,405 +0.52(+6.02%)
Oct 27, 2003 8.626 8.656 8.588 8.633 14,601 -0.01(-0.09%)
Oct 24, 2003 8.716 8.746 8.641 8.641 14,468 -0.08(-0.86%)
Oct 23, 2003 8.814 8.965 8.701 8.716 71,945 -0.10(-1.11%)
Oct 22, 2003 8.890 8.935 8.814 8.814 46,060 -0.08(-0.85%)
Oct 21, 2003 8.701 9.003 8.701 8.890 70,219 +0.39(+4.61%)
Oct 20, 2003 8.716 8.731 8.498 8.498 27,211 -0.28(-3.18%)
Oct 17, 2003 8.814 8.890 8.656 8.777 22,565 -0.08(-0.85%)
Oct 16, 2003 8.784 8.814 8.769 8.852 19,645 +0.05(+0.60%)
Oct 15, 2003 8.618 9.003 8.618 8.799 38,096 +0.13(+1.48%)
Oct 14, 2003 8.694 8.822 8.656 8.671 45,795 -0.02(-0.26%)
Oct 13, 2003 8.362 8.777 8.362 8.694 32,521 +0.37(+4.43%)
Oct 10, 2003 8.325 8.325 8.325 8.325 11,548 +0.03(+0.36%)
Oct 09, 2003 8.136 8.475 8.136 8.294 48,848 +0.22(+2.71%)
Oct 08, 2003 8.279 8.279 8.031 8.076 39,556 -0.12(-1.47%)
Oct 07, 2003 8.144 8.189 8.144 8.196 33,583 +0.05(+0.65%)
Oct 06, 2003 8.498 8.498 8.166 8.144 50,308 -0.26(-3.05%)
Oct 03, 2003 8.272 8.581 8.212 8.400 148,934 +0.14(+1.73%)
Oct 02, 2003 8.234 8.279 8.189 8.257 24,026 +0.01(+0.09%)
Oct 01, 2003 7.684 8.287 7.684 8.249 98,758 +0.64(+8.42%)
Sep 30, 2003 7.903 7.903 7.616 7.609 364,372 -0.30(-3.81%)
Sep 29, 2003 8.099 8.159 7.910 7.910 127,961 -0.19(-2.33%)
Sep 26, 2003 8.325 8.340 8.099 8.099 85,484 -0.20(-2.36%)
Sep 25, 2003 8.626 8.626 8.294 8.294 82,299 -0.29(-3.42%)
Sep 24, 2003 8.814 8.814 8.588 8.588 69,821 -0.23(-2.56%)
Sep 23, 2003 8.618 8.829 8.603 8.814 107,918 +0.20(+2.27%)
Sep 22, 2003 8.520 8.679 8.438 8.618 80,175 +0.11(+1.24%)
Sep 19, 2003 8.358 8.551 8.358 8.513 83,095 +0.11(+1.35%)
Sep 18, 2003 8.438 8.438 8.438 8.400 73,272 -0.04(-0.45%)
Sep 17, 2003 8.257 8.438 8.257 8.438 48,981 +0.20(+2.47%)
Sep 16, 2003 7.986 8.234 7.986 8.234 85,617 +0.10(+1.20%)
Sep 15, 2003 8.151 8.249 8.061 8.136 80,706 -0.01(-0.09%)
Sep 12, 2003 8.061 8.144 7.835 8.144 97,564 +0.13(+1.60%)
Sep 11, 2003 7.820 8.061 7.805 8.016 60,927 +0.20(+2.60%)
Sep 10, 2003 7.910 7.970 7.760 7.812 89,201 -0.14(-1.71%)
Sep 09, 2003 7.925 8.023 7.903 7.948 80,440 +0.04(+0.48%)
Sep 08, 2003 7.903 7.978 7.835 7.910 76,724 +0.03(+0.38%)
Sep 05, 2003 7.910 7.910 7.797 7.880 91,590 -0.03(-0.38%)
Sep 04, 2003 7.760 7.910 7.760 7.910 116,280 +0.17(+2.14%)
Sep 03, 2003 7.760 7.948 7.646 7.744 207,207 +0.05(+0.69%)
Sep 02, 2003 7.383 7.722 7.345 7.692 281,940 +0.33(+4.50%)
Aug 29, 2003 7.307 7.383 7.247 7.360 84,157 +0.09(+1.24%)
Aug 28, 2003 7.179 7.307 7.097 7.270 65,042 +0.10(+1.37%)
Aug 27, 2003 7.164 7.232 7.157 7.172 22,300 +0.02(+0.21%)
Aug 26, 2003 7.164 7.217 7.142 7.157 91,989 +0.00(+0.00%)
Aug 25, 2003 7.157 7.194 7.142 7.157 89,334 +0.04(+0.53%)
Aug 22, 2003 7.179 7.179 7.051 7.119 49,644 -0.06(-0.84%)
Aug 21, 2003 7.157 7.232 7.081 7.179 78,051 +0.03(+0.42%)
Aug 20, 2003 7.232 7.232 7.044 7.149 129,289 -0.02(-0.32%)
Aug 19, 2003 7.232 7.240 6.968 7.172 176,810 -0.11(-1.45%)
Aug 18, 2003 7.368 7.383 7.270 7.277 58,007 -0.07(-0.92%)
Aug 15, 2003 7.307 7.375 7.292 7.345 10,751 +0.00(+0.00%)
Aug 14, 2003 7.345 7.345 7.285 7.345 22,167 +0.08(+1.04%)
Aug 13, 2003 7.247 7.307 7.104 7.270 51,237 +0.03(+0.42%)
Aug 12, 2003 7.255 7.292 7.232 7.240 23,495 +0.06(+0.84%)
Aug 11, 2003 7.194 7.292 7.157 7.179 38,892 +0.10(+1.38%)
Aug 08, 2003 7.458 7.496 7.006 7.081 90,263 -0.34(-4.57%)
Aug 07, 2003 7.390 7.533 7.345 7.420 62,388 +0.03(+0.41%)
Aug 06, 2003 7.533 7.549 7.383 7.390 158,492 -0.14(-1.90%)
Aug 05, 2003 7.533 7.594 7.458 7.533 74,732 +0.00(+0.00%)
Aug 04, 2003 7.571 7.601 7.533 7.533 61,060 -0.01(-0.10%)
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.