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

Standard Motor Products (NY: SMP )

32.44 -0.23 (-0.70%)
Streaming Delayed Price Updated: 2:57 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 (%)
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%)
Oct 01, 2002 8.141 8.141 8.020 8.065 12,628 -0.15(-1.85%)
Sep 30, 2002 8.438 8.438 8.080 8.217 60,645 -0.18(-2.17%)
Sep 27, 2002 8.468 8.468 8.400 8.400 9,734 -0.04(-0.45%)
Sep 26, 2002 8.453 8.453 8.400 8.438 13,418 +0.06(+0.73%)
Sep 25, 2002 8.461 8.461 8.286 8.377 53,673 -0.09(-1.08%)
Sep 24, 2002 8.438 8.468 8.430 8.468 22,626 +0.06(+0.72%)
Sep 23, 2002 8.582 8.582 8.400 8.407 18,022 -0.22(-2.56%)
Sep 20, 2002 8.924 8.924 8.628 8.628 35,255 -0.22(-2.49%)
Sep 19, 2002 9.046 9.122 8.742 8.848 22,100 -0.27(-2.92%)
Sep 18, 2002 9.084 9.122 8.993 9.114 5,788 +0.03(+0.33%)
Sep 17, 2002 9.236 9.236 9.046 9.084 13,286 -0.15(-1.65%)
Sep 16, 2002 9.244 9.426 9.236 9.236 21,837 +0.01(+0.08%)
Sep 13, 2002 8.613 9.236 8.575 9.228 27,231 +0.56(+6.49%)
Sep 12, 2002 8.742 9.122 8.582 8.666 34,729 -0.15(-1.72%)
Sep 11, 2002 9.084 9.107 8.787 8.818 12,628 -0.19(-2.11%)
Sep 10, 2002 9.464 9.472 8.932 9.008 29,336 -0.46(-4.82%)
Sep 09, 2002 9.464 9.616 9.251 9.464 107,214 -0.08(-0.80%)
Sep 06, 2002 10.34 10.34 9.540 9.540 37,097 -0.87(-8.39%)
Sep 05, 2002 10.54 10.83 10.30 10.41 31,177 -0.05(-0.51%)
Sep 04, 2002 10.58 10.58 10.28 10.47 12,628 -0.04(-0.36%)
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.