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

Standard Motor Products (NY: SMP )

34.09 -0.27 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2003 7.757 8.047 7.757 8.047 275,054 +0.36(+4.72%)
Jun 27, 2003 7.655 7.866 7.619 7.684 67,453 +0.04(+0.47%)
Jun 26, 2003 7.619 7.858 7.612 7.648 103,179 +0.03(+0.38%)
Jun 25, 2003 7.721 7.721 7.612 7.619 385,683 -0.11(-1.41%)
Jun 24, 2003 7.771 7.829 7.684 7.728 63,728 -0.08(-1.02%)
Jun 23, 2003 8.025 8.025 7.684 7.808 129,112 -0.22(-2.80%)
Jun 20, 2003 7.648 8.257 7.612 8.032 964,484 +0.42(+5.52%)
Jun 19, 2003 7.793 7.974 7.612 7.612 2,997,459 -0.36(-4.55%)
Jun 18, 2003 8.656 8.656 7.967 7.974 473,137 -0.74(-8.49%)
Jun 17, 2003 8.772 8.772 8.569 8.714 55,314 +0.01(+0.17%)
Jun 16, 2003 8.721 8.721 8.554 8.699 56,004 -0.01(-0.17%)
Jun 13, 2003 8.772 8.779 8.663 8.714 38,071 -0.10(-1.15%)
Jun 12, 2003 8.881 8.888 8.736 8.815 18,759 -0.07(-0.73%)
Jun 11, 2003 9.062 9.098 8.823 8.881 16,552 -0.18(-2.00%)
Jun 10, 2003 9.809 9.809 9.055 9.062 110,904 -0.77(-7.82%)
Jun 09, 2003 9.533 9.874 9.497 9.830 16,277 +0.32(+3.35%)
Jun 06, 2003 9.316 9.606 9.316 9.511 29,795 +0.20(+2.10%)
Jun 05, 2003 9.076 9.316 9.026 9.316 28,829 +0.23(+2.55%)
Jun 04, 2003 9.098 9.105 8.917 9.084 24,967 -0.02(-0.24%)
Jun 03, 2003 9.055 9.105 8.989 9.105 18,622 +0.05(+0.56%)
Jun 02, 2003 9.207 9.250 9.004 9.055 21,794 -0.10(-1.11%)
May 30, 2003 9.134 9.243 9.091 9.156 21,104 +0.04(+0.40%)
May 29, 2003 8.917 9.120 8.917 9.120 17,242 +0.24(+2.69%)
May 28, 2003 8.917 8.953 8.844 8.881 8,138 +0.00(+0.00%)
May 27, 2003 8.772 8.881 8.721 8.881 10,207 +0.14(+1.58%)
May 23, 2003 8.772 8.830 8.736 8.743 12,000 +0.04(+0.42%)
May 22, 2003 8.808 8.808 8.699 8.707 42,209 -0.07(-0.83%)
May 21, 2003 8.823 8.823 8.721 8.779 9,517 -0.06(-0.66%)
May 20, 2003 8.772 8.837 8.743 8.837 32,967 +0.07(+0.74%)
May 19, 2003 8.808 8.808 8.699 8.772 36,002 -0.07(-0.74%)
May 16, 2003 8.757 8.881 8.757 8.837 35,726 +0.08(+0.91%)
May 15, 2003 8.844 8.960 8.757 8.757 41,934 -0.10(-1.15%)
May 14, 2003 8.946 8.953 8.852 8.859 33,519 -0.09(-1.05%)
May 13, 2003 8.786 8.953 8.786 8.953 14,345 +0.11(+1.23%)
May 12, 2003 8.728 8.844 8.728 8.844 21,518 +0.11(+1.24%)
May 09, 2003 8.511 8.736 8.511 8.736 13,932 +0.29(+3.43%)
May 08, 2003 8.475 8.511 8.446 8.446 3,862 -0.03(-0.34%)
May 07, 2003 8.591 8.641 8.475 8.475 7,724 -0.13(-1.52%)
May 06, 2003 8.518 8.605 8.496 8.605 11,173 +0.06(+0.68%)
May 05, 2003 8.562 8.598 8.547 8.547 6,345 -0.04(-0.51%)
May 02, 2003 8.453 8.591 8.453 8.591 43,865 +0.17(+2.07%)
May 01, 2003 8.373 8.417 8.337 8.417 7,862 +0.04(+0.52%)
Apr 30, 2003 8.228 8.373 8.156 8.373 31,312 +0.14(+1.76%)
Apr 29, 2003 8.286 8.286 8.228 8.228 3,172 -0.06(-0.70%)
Apr 28, 2003 8.293 8.301 8.235 8.286 10,207 +0.01(+0.09%)
Apr 25, 2003 8.337 8.337 8.192 8.279 10,897 -0.09(-1.04%)
Apr 24, 2003 8.380 8.402 8.366 8.366 9,242 +0.03(+0.35%)
Apr 23, 2003 8.351 8.373 8.322 8.337 3,862 +0.06(+0.70%)
Apr 22, 2003 8.438 8.438 8.047 8.279 49,107 -0.17(-2.06%)
Apr 21, 2003 8.221 8.475 8.221 8.453 11,587 +0.25(+3.00%)
Apr 17, 2003 8.373 8.373 8.185 8.206 18,759 -0.09(-1.14%)
Apr 16, 2003 8.330 8.330 8.250 8.301 12,552 -0.02(-0.26%)
Apr 15, 2003 8.482 8.489 8.264 8.322 20,139 -0.20(-2.38%)
Apr 14, 2003 8.554 8.569 8.518 8.525 6,207 +0.01(+0.17%)
Apr 11, 2003 8.518 8.605 8.482 8.511 5,241 -0.04(-0.42%)
Apr 10, 2003 8.540 8.627 8.540 8.547 18,759 +0.00(+0.00%)
Apr 09, 2003 8.612 8.620 8.511 8.547 13,242 -0.05(-0.59%)
Apr 08, 2003 8.656 8.692 8.576 8.598 165,805 +0.01(+0.08%)
Apr 07, 2003 8.554 8.699 8.554 8.591 14,759 +0.09(+1.02%)
Apr 04, 2003 8.337 8.627 8.337 8.504 33,519 +0.20(+2.45%)
Apr 03, 2003 8.402 8.402 8.293 8.301 4,689 -0.07(-0.78%)
Apr 02, 2003 8.409 8.511 8.330 8.366 32,278 -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.