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

Standard Motor Products (NY: SMP )

32.35 +0.18 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 31, 2003 10.07 10.09 9.981 10.03 6,446 -0.01(-0.08%)
Jan 30, 2003 9.988 10.11 9.935 10.03 13,812 +0.04(+0.38%)
Jan 29, 2003 9.715 10.03 9.715 9.996 7,498 +0.27(+2.73%)
Jan 28, 2003 9.844 9.958 9.730 9.730 19,601 -0.17(-1.69%)
Jan 27, 2003 10.03 10.03 9.890 9.897 8,419 -0.16(-1.59%)
Jan 24, 2003 10.32 10.32 9.958 10.06 18,417 -0.29(-2.79%)
Jan 23, 2003 10.49 10.49 10.28 10.35 8,024 -0.14(-1.38%)
Jan 22, 2003 10.72 10.72 10.49 10.49 4,078 -0.28(-2.61%)
Jan 21, 2003 10.72 10.87 10.68 10.77 11,576 -0.02(-0.21%)
Jan 17, 2003 10.93 10.93 10.79 10.79 3,551 -0.14(-1.25%)
Jan 16, 2003 10.86 10.94 10.83 10.93 9,340 +0.14(+1.27%)
Jan 15, 2003 10.83 10.87 10.79 10.79 5,130 -0.02(-0.21%)
Jan 14, 2003 10.93 10.93 10.75 10.82 9,077 -0.13(-1.18%)
Jan 13, 2003 10.96 11.07 10.89 10.95 6,840 -0.04(-0.35%)
Jan 10, 2003 10.73 10.98 10.71 10.98 6,709 +0.33(+3.07%)
Jan 09, 2003 10.60 10.72 10.60 10.66 14,470 +0.13(+1.23%)
Jan 08, 2003 10.48 10.64 10.44 10.53 13,155 +0.02(+0.22%)
Jan 07, 2003 10.45 10.55 10.41 10.51 13,418 +0.07(+0.66%)
Jan 06, 2003 10.34 10.44 10.26 10.44 11,576 +0.06(+0.59%)
Jan 03, 2003 10.29 10.64 10.29 10.38 13,549 +0.11(+1.11%)
Jan 02, 2003 9.958 10.26 9.958 10.26 11,181 +0.38(+3.85%)
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%)
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.