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

Standard Motor Products (NY: SMP )

33.09 +0.02 (+0.06%)
Official Closing Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Dec 31, 2003 9.373 9.396 9.236 9.236 57,488 -0.11(-1.14%)
Dec 30, 2003 9.282 9.350 9.266 9.342 50,647 +0.21(+2.33%)
Dec 29, 2003 8.879 9.183 8.879 9.129 43,806 +0.24(+2.65%)
Dec 26, 2003 8.742 8.894 8.742 8.894 26,178 +0.23(+2.63%)
Dec 24, 2003 8.727 8.810 8.666 8.666 10,655 -0.14(-1.55%)
Dec 23, 2003 8.704 8.803 8.704 8.803 63,802 +0.21(+2.48%)
Dec 22, 2003 8.468 8.597 8.445 8.590 76,168 +0.09(+1.07%)
Dec 19, 2003 8.445 8.506 8.445 8.499 36,966 +0.01(+0.09%)
Dec 18, 2003 8.423 8.476 8.392 8.491 33,151 +0.07(+0.81%)
Dec 17, 2003 8.461 8.483 8.354 8.423 46,700 +0.02(+0.27%)
Dec 16, 2003 8.324 8.400 8.324 8.400 298,622 +0.08(+0.91%)
Dec 15, 2003 8.400 8.430 8.324 8.324 146,943 +0.08(+0.92%)
Dec 12, 2003 8.278 8.362 8.187 8.248 67,091 -0.03(-0.37%)
Dec 11, 2003 8.134 8.316 8.134 8.278 145,364 +0.17(+2.06%)
Dec 10, 2003 8.020 8.134 7.982 8.111 69,590 +0.05(+0.66%)
Dec 09, 2003 8.020 8.172 8.020 8.058 75,642 +0.08(+0.95%)
Dec 08, 2003 7.830 7.982 7.807 7.982 102,873 +0.23(+2.94%)
Dec 05, 2003 7.693 7.776 7.693 7.754 53,673 +0.07(+0.89%)
Dec 04, 2003 7.716 7.746 7.670 7.685 129,446 -0.02(-0.20%)
Dec 03, 2003 7.640 7.723 7.640 7.700 161,808 +0.06(+0.80%)
Dec 02, 2003 7.792 7.792 7.617 7.640 64,986 -0.08(-0.99%)
Dec 01, 2003 7.723 7.723 7.609 7.716 117,607 +0.08(+1.00%)
Nov 28, 2003 7.678 7.754 7.640 7.640 33,677 +0.02(+0.20%)
Nov 26, 2003 7.602 7.678 7.602 7.624 102,478 +0.10(+1.31%)
Nov 25, 2003 7.336 7.548 7.275 7.526 209,298 +0.25(+3.45%)
Nov 24, 2003 7.260 7.320 7.168 7.275 145,496 +0.14(+1.92%)
Nov 21, 2003 6.933 7.161 7.001 7.138 203,378 +0.21(+2.96%)
Nov 20, 2003 7.351 7.381 6.917 6.933 221,269 -0.51(-6.84%)
Nov 19, 2003 7.488 7.488 7.366 7.442 43,280 -0.03(-0.41%)
Nov 18, 2003 7.510 7.571 7.472 7.472 49,068 -0.04(-0.51%)
Nov 17, 2003 7.602 7.602 7.510 7.510 106,819 -0.30(-3.80%)
Nov 14, 2003 7.944 7.966 7.678 7.807 50,910 -0.12(-1.53%)
Nov 13, 2003 8.027 8.027 7.830 7.928 41,570 -0.09(-1.14%)
Nov 12, 2003 7.845 8.020 7.792 8.020 88,402 +0.11(+1.34%)
Nov 11, 2003 7.982 7.982 7.868 7.913 64,197 -0.09(-1.14%)
Nov 10, 2003 8.058 8.058 7.997 8.004 87,613 -0.05(-0.66%)
Nov 07, 2003 8.027 8.058 7.928 8.058 94,191 +0.12(+1.53%)
Nov 06, 2003 7.830 7.928 7.814 7.936 28,546 +0.06(+0.77%)
Nov 05, 2003 8.217 7.944 7.754 7.875 100,110 -0.08(-1.05%)
Nov 04, 2003 8.217 8.217 7.906 7.959 162,861 -0.33(-3.94%)
Nov 03, 2003 8.400 8.400 8.286 8.286 183,119 -0.19(-2.24%)
Oct 31, 2003 9.015 9.015 8.445 8.476 216,402 -0.82(-8.83%)
Oct 30, 2003 9.198 9.304 9.198 9.297 80,246 +0.10(+1.07%)
Oct 29, 2003 9.236 9.274 9.175 9.198 97,874 -0.04(-0.41%)
Oct 28, 2003 8.818 9.236 8.818 9.236 57,882 +0.52(+6.02%)
Oct 27, 2003 8.704 8.734 8.666 8.711 14,470 -0.01(-0.09%)
Oct 24, 2003 8.795 8.825 8.719 8.719 14,339 -0.08(-0.86%)
Oct 23, 2003 8.894 9.046 8.780 8.795 71,301 -0.10(-1.11%)
Oct 22, 2003 8.970 9.015 8.894 8.894 45,648 -0.08(-0.85%)
Oct 21, 2003 8.780 9.084 8.780 8.970 69,590 +0.40(+4.61%)
Oct 20, 2003 8.795 8.810 8.575 8.575 26,968 -0.28(-3.18%)
Oct 17, 2003 8.894 8.970 8.734 8.856 22,363 -0.08(-0.85%)
Oct 16, 2003 8.863 8.894 8.848 8.932 19,469 +0.05(+0.60%)
Oct 15, 2003 8.696 9.084 8.696 8.879 37,755 +0.13(+1.48%)
Oct 14, 2003 8.772 8.901 8.734 8.749 45,385 -0.02(-0.26%)
Oct 13, 2003 8.438 8.856 8.438 8.772 32,230 +0.37(+4.43%)
Oct 10, 2003 8.400 8.400 8.400 8.400 11,444 +0.03(+0.36%)
Oct 09, 2003 8.210 8.552 8.210 8.369 48,411 +0.22(+2.71%)
Oct 08, 2003 8.354 8.354 8.103 8.149 39,202 -0.12(-1.47%)
Oct 07, 2003 8.217 8.263 8.217 8.271 33,282 +0.05(+0.65%)
Oct 06, 2003 8.575 8.575 8.240 8.217 49,858 -0.26(-3.05%)
Oct 03, 2003 8.347 8.658 8.286 8.476 147,601 +0.14(+1.73%)
Oct 02, 2003 8.309 8.354 8.263 8.331 23,810 +0.01(+0.09%)
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.