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

Standard Motor Products (NY: SMP )

31.76 -0.19 (-0.59%)
Streaming Delayed Price Updated: 1:35 PM EDT, May 17, 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 (%)
Apr 30, 2003 8.551 8.701 8.475 8.701 30,132 +0.15(+1.76%)
Apr 29, 2003 8.611 8.611 8.551 8.551 3,053 -0.06(-0.70%)
Apr 28, 2003 8.618 8.626 8.558 8.611 9,822 +0.01(+0.09%)
Apr 25, 2003 8.664 8.664 8.513 8.603 10,486 -0.09(-1.04%)
Apr 24, 2003 8.709 8.731 8.694 8.694 8,893 +0.03(+0.35%)
Apr 23, 2003 8.679 8.701 8.648 8.664 3,716 +0.06(+0.70%)
Apr 22, 2003 8.769 8.769 8.362 8.603 47,255 -0.18(-2.06%)
Apr 21, 2003 8.543 8.807 8.543 8.784 11,150 +0.26(+3.00%)
Apr 17, 2003 8.701 8.701 8.505 8.528 18,052 -0.10(-1.14%)
Apr 16, 2003 8.656 8.656 8.573 8.626 12,079 -0.02(-0.26%)
Apr 15, 2003 8.814 8.822 8.588 8.648 19,380 -0.21(-2.38%)
Apr 14, 2003 8.890 8.905 8.852 8.859 5,973 +0.02(+0.17%)
Apr 11, 2003 8.852 8.942 8.814 8.844 5,044 -0.04(-0.42%)
Apr 10, 2003 8.874 8.965 8.874 8.882 18,052 +0.00(+0.00%)
Apr 09, 2003 8.950 8.957 8.844 8.882 12,743 -0.05(-0.59%)
Apr 08, 2003 8.995 9.033 8.912 8.935 159,554 +0.01(+0.08%)
Apr 07, 2003 8.890 9.040 8.890 8.927 14,203 +0.09(+1.02%)
Apr 04, 2003 8.664 8.965 8.664 8.837 32,255 +0.21(+2.45%)
Apr 03, 2003 8.731 8.731 8.618 8.626 4,513 -0.07(-0.78%)
Apr 02, 2003 8.739 8.844 8.656 8.694 31,061 -0.01(-0.09%)
Apr 01, 2003 8.362 8.701 8.287 8.701 19,380 +0.34(+4.05%)
Mar 31, 2003 8.694 8.701 8.362 8.362 33,317 -0.36(-4.15%)
Mar 28, 2003 8.739 8.739 8.701 8.724 7,035 -0.05(-0.52%)
Mar 27, 2003 8.814 8.852 8.724 8.769 10,486 -0.08(-0.85%)
Mar 26, 2003 8.890 8.927 8.777 8.844 17,787 -0.06(-0.68%)
Mar 25, 2003 8.912 8.927 8.852 8.905 10,619 +0.01(+0.08%)
Mar 24, 2003 9.183 9.183 8.852 8.897 22,433 -0.29(-3.12%)
Mar 21, 2003 9.153 9.266 9.040 9.183 13,672 +0.05(+0.58%)
Mar 20, 2003 9.040 9.131 9.040 9.131 11,548 +0.09(+1.00%)
Mar 19, 2003 9.176 9.191 8.965 9.040 46,326 -0.16(-1.72%)
Mar 18, 2003 9.379 9.417 9.085 9.198 20,973 -0.22(-2.32%)
Mar 17, 2003 9.131 9.470 9.131 9.417 26,282 +0.21(+2.29%)
Mar 14, 2003 9.349 9.402 9.116 9.206 21,636 -0.22(-2.32%)
Mar 13, 2003 9.568 9.658 9.379 9.424 28,804 -0.22(-2.27%)
Mar 12, 2003 9.959 9.959 9.643 9.643 37,698 -0.39(-3.90%)
Mar 11, 2003 10.22 10.24 9.876 10.03 58,007 -0.21(-2.06%)
Mar 10, 2003 10.25 10.28 10.17 10.25 16,061 -0.15(-1.45%)
Mar 07, 2003 10.09 10.40 9.989 10.40 80,706 +0.04(+0.36%)
Mar 06, 2003 10.57 10.66 10.36 10.36 39,822 -0.20(-1.93%)
Mar 05, 2003 10.50 10.63 10.50 10.56 19,380 +0.10(+0.94%)
Mar 04, 2003 10.50 10.50 10.30 10.46 204,818 -0.08(-0.79%)
Mar 03, 2003 10.49 10.78 10.45 10.55 19,911 +0.08(+0.72%)
Feb 28, 2003 10.48 10.69 10.47 10.47 8,362 -0.01(-0.07%)
Feb 27, 2003 10.37 10.56 10.37 10.48 10,088 +0.19(+1.83%)
Feb 26, 2003 10.20 10.32 10.20 10.29 11,150 +0.02(+0.15%)
Feb 25, 2003 10.59 10.59 10.02 10.28 19,645 -0.32(-2.99%)
Feb 24, 2003 10.74 10.74 10.55 10.59 14,999 -0.11(-1.06%)
Feb 21, 2003 10.54 10.74 10.54 10.71 6,371 +0.14(+1.35%)
Feb 20, 2003 10.70 10.70 10.40 10.56 19,247 -0.12(-1.13%)
Feb 19, 2003 10.47 10.70 10.47 10.68 20,574 +0.25(+2.38%)
Feb 18, 2003 10.43 10.48 10.32 10.43 39,158 +0.00(+0.00%)
Feb 14, 2003 10.19 10.52 10.19 10.43 22,565 +0.17(+1.69%)
Feb 13, 2003 10.34 10.36 10.25 10.26 19,247 -0.07(-0.66%)
Feb 12, 2003 10.71 10.71 10.32 10.33 25,220 -0.52(-4.79%)
Feb 11, 2003 11.00 11.11 10.85 10.85 22,964 -0.18(-1.64%)
Feb 10, 2003 11.01 11.11 10.85 11.03 25,087 +0.03(+0.27%)
Feb 07, 2003 11.19 11.46 11.00 11.00 23,096 -0.11(-1.02%)
Feb 06, 2003 11.45 11.83 11.11 11.11 27,079 -0.11(-1.01%)
Feb 05, 2003 10.39 11.38 10.39 11.22 62,520 +0.90(+8.76%)
Feb 04, 2003 9.907 10.32 9.839 10.32 36,503 +0.45(+4.58%)
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.