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

Standard Motor Products (NY: SMP )

32.41 -0.26 (-0.80%)
Streaming Delayed Price Updated: 1:20 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 (%)
Sep 30, 2003 7.974 7.974 7.685 7.678 361,109 -0.30(-3.81%)
Sep 29, 2003 8.172 8.232 7.982 7.982 126,815 -0.19(-2.33%)
Sep 26, 2003 8.400 8.415 8.172 8.172 84,719 -0.20(-2.36%)
Sep 25, 2003 8.704 8.704 8.369 8.369 81,562 -0.30(-3.42%)
Sep 24, 2003 8.894 8.894 8.666 8.666 69,196 -0.23(-2.56%)
Sep 23, 2003 8.696 8.909 8.681 8.894 106,951 +0.20(+2.27%)
Sep 22, 2003 8.597 8.757 8.514 8.696 79,457 +0.11(+1.24%)
Sep 19, 2003 8.434 8.628 8.434 8.590 82,351 +0.11(+1.35%)
Sep 18, 2003 8.514 8.514 8.514 8.476 72,616 -0.04(-0.45%)
Sep 17, 2003 8.331 8.514 8.331 8.514 48,542 +0.21(+2.47%)
Sep 16, 2003 8.058 8.309 8.058 8.309 84,850 +0.10(+1.20%)
Sep 15, 2003 8.225 8.324 8.134 8.210 79,983 -0.01(-0.09%)
Sep 12, 2003 8.134 8.217 7.906 8.217 96,690 +0.13(+1.60%)
Sep 11, 2003 7.890 8.134 7.875 8.088 60,382 +0.21(+2.60%)
Sep 10, 2003 7.982 8.042 7.830 7.883 88,402 -0.14(-1.71%)
Sep 09, 2003 7.997 8.096 7.974 8.020 79,720 +0.04(+0.48%)
Sep 08, 2003 7.974 8.050 7.906 7.982 76,036 +0.03(+0.38%)
Sep 05, 2003 7.982 7.982 7.868 7.951 90,770 -0.03(-0.38%)
Sep 04, 2003 7.830 7.982 7.830 7.982 115,239 +0.17(+2.14%)
Sep 03, 2003 7.830 8.020 7.716 7.814 205,352 +0.05(+0.69%)
Sep 02, 2003 7.450 7.792 7.412 7.761 279,415 +0.33(+4.50%)
Aug 29, 2003 7.374 7.450 7.313 7.427 83,403 +0.09(+1.24%)
Aug 28, 2003 7.244 7.374 7.161 7.336 64,460 +0.10(+1.37%)
Aug 27, 2003 7.229 7.298 7.221 7.237 22,100 +0.02(+0.21%)
Aug 26, 2003 7.229 7.282 7.206 7.221 91,165 +0.00(+0.00%)
Aug 25, 2003 7.221 7.260 7.206 7.221 88,534 +0.04(+0.53%)
Aug 22, 2003 7.244 7.244 7.115 7.183 49,200 -0.06(-0.84%)
Aug 21, 2003 7.221 7.298 7.145 7.244 77,352 +0.03(+0.42%)
Aug 20, 2003 7.298 7.298 7.107 7.214 128,131 -0.02(-0.32%)
Aug 19, 2003 7.298 7.305 7.031 7.237 175,226 -0.11(-1.45%)
Aug 18, 2003 7.434 7.450 7.336 7.343 57,488 -0.07(-0.92%)
Aug 15, 2003 7.374 7.442 7.358 7.412 10,655 +0.00(+0.00%)
Aug 14, 2003 7.412 7.412 7.351 7.412 21,969 +0.08(+1.04%)
Aug 13, 2003 7.313 7.374 7.168 7.336 50,778 +0.03(+0.42%)
Aug 12, 2003 7.320 7.358 7.298 7.305 23,284 +0.06(+0.84%)
Aug 11, 2003 7.260 7.358 7.221 7.244 38,544 +0.10(+1.38%)
Aug 08, 2003 7.526 7.564 7.069 7.145 89,455 -0.34(-4.57%)
Aug 07, 2003 7.457 7.602 7.412 7.488 61,829 +0.03(+0.41%)
Aug 06, 2003 7.602 7.617 7.450 7.457 157,072 -0.14(-1.90%)
Aug 05, 2003 7.602 7.662 7.526 7.602 74,063 +0.00(+0.00%)
Aug 04, 2003 7.640 7.670 7.602 7.602 60,513 -0.01(-0.10%)
Aug 01, 2003 7.624 7.693 7.602 7.609 67,222 -0.01(-0.10%)
Jul 31, 2003 7.678 7.738 7.571 7.617 53,541 -0.05(-0.69%)
Jul 30, 2003 7.678 7.716 7.602 7.670 173,122 +0.01(+0.10%)
Jul 29, 2003 7.670 7.716 7.602 7.662 34,334 -0.01(-0.10%)
Jul 28, 2003 7.602 7.708 7.594 7.670 72,090 +0.10(+1.31%)
Jul 25, 2003 7.533 7.602 7.450 7.571 54,330 -0.04(-0.50%)
Jul 24, 2003 7.830 7.890 7.526 7.609 102,084 -0.25(-3.19%)
Jul 23, 2003 8.096 8.096 7.792 7.860 39,860 -0.19(-2.36%)
Jul 22, 2003 7.738 8.050 7.617 8.050 139,050 +0.26(+3.32%)
Jul 21, 2003 8.134 8.172 7.784 7.792 34,992 -0.27(-3.30%)
Jul 18, 2003 7.982 8.134 7.906 8.058 84,456 +0.24(+3.01%)
Jul 17, 2003 8.172 8.286 7.488 7.822 119,185 -0.43(-5.16%)
Jul 16, 2003 8.514 8.514 8.118 8.248 136,682 -0.31(-3.64%)
Jul 15, 2003 8.765 8.765 8.552 8.559 42,622 -0.21(-2.34%)
Jul 14, 2003 8.529 8.765 8.521 8.765 51,173 +0.31(+3.69%)
Jul 11, 2003 8.552 8.780 8.476 8.453 82,482 -0.30(-3.39%)
Jul 10, 2003 8.704 8.856 8.635 8.749 58,540 -0.05(-0.60%)
Jul 09, 2003 8.651 8.863 8.521 8.803 96,558 +0.21(+2.48%)
Jul 08, 2003 8.476 8.643 8.453 8.590 122,343 +0.14(+1.62%)
Jul 07, 2003 8.590 8.590 8.164 8.453 130,762 -0.06(-0.71%)
Jul 03, 2003 8.628 8.628 8.514 8.514 16,970 -0.11(-1.32%)
Jul 02, 2003 8.324 8.666 8.324 8.628 167,333 +0.27(+3.18%)
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.