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

Standard Motor Products (NY: SMP )

31.85 -0.10 (-0.31%)
Streaming Delayed Price Updated: 11:19 AM 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 (%)
Jul 31, 2003 7.609 7.669 7.503 7.549 54,025 -0.05(-0.69%)
Jul 30, 2003 7.609 7.646 7.533 7.601 174,686 +0.01(+0.10%)
Jul 29, 2003 7.601 7.646 7.533 7.594 34,645 -0.01(-0.10%)
Jul 28, 2003 7.533 7.639 7.526 7.601 72,741 +0.10(+1.31%)
Jul 25, 2003 7.466 7.533 7.383 7.503 54,821 -0.04(-0.50%)
Jul 24, 2003 7.760 7.820 7.458 7.541 103,006 -0.25(-3.19%)
Jul 23, 2003 8.023 8.023 7.722 7.790 40,220 -0.19(-2.36%)
Jul 22, 2003 7.669 7.978 7.549 7.978 140,306 +0.26(+3.32%)
Jul 21, 2003 8.061 8.099 7.714 7.722 35,308 -0.26(-3.30%)
Jul 18, 2003 7.910 8.061 7.835 7.986 85,219 +0.23(+3.01%)
Jul 17, 2003 8.099 8.212 7.420 7.752 120,262 -0.42(-5.16%)
Jul 16, 2003 8.438 8.438 8.046 8.174 137,917 -0.31(-3.64%)
Jul 15, 2003 8.686 8.686 8.475 8.483 43,007 -0.20(-2.34%)
Jul 14, 2003 8.453 8.686 8.445 8.686 51,636 +0.31(+3.69%)
Jul 11, 2003 8.475 8.701 8.400 8.377 83,228 -0.29(-3.39%)
Jul 10, 2003 8.626 8.777 8.558 8.671 59,069 -0.05(-0.60%)
Jul 09, 2003 8.573 8.784 8.445 8.724 97,431 +0.21(+2.48%)
Jul 08, 2003 8.400 8.566 8.377 8.513 123,448 +0.14(+1.62%)
Jul 07, 2003 8.513 8.513 8.091 8.377 131,944 -0.06(-0.71%)
Jul 03, 2003 8.551 8.551 8.438 8.438 17,123 -0.11(-1.32%)
Jul 02, 2003 8.249 8.588 8.249 8.551 168,845 +0.26(+3.18%)
Jul 01, 2003 8.287 8.362 8.212 8.287 138,581 -0.08(-0.90%)
Jun 30, 2003 8.061 8.362 8.061 8.362 264,684 +0.38(+4.72%)
Jun 27, 2003 7.955 8.174 7.918 7.986 64,910 +0.04(+0.47%)
Jun 26, 2003 7.918 8.166 7.910 7.948 99,289 +0.03(+0.38%)
Jun 25, 2003 8.023 8.023 7.910 7.918 371,142 -0.11(-1.41%)
Jun 24, 2003 8.076 8.136 7.986 8.031 61,326 -0.08(-1.02%)
Jun 23, 2003 8.340 8.340 7.986 8.114 124,245 -0.23(-2.80%)
Jun 20, 2003 7.948 8.581 7.910 8.347 928,121 +0.44(+5.52%)
Jun 19, 2003 8.099 8.287 7.910 7.910 2,884,452 -0.38(-4.55%)
Jun 18, 2003 8.995 8.995 8.279 8.287 455,300 -0.77(-8.49%)
Jun 17, 2003 9.116 9.116 8.905 9.055 53,228 +0.02(+0.17%)
Jun 16, 2003 9.063 9.063 8.890 9.040 53,892 -0.02(-0.17%)
Jun 13, 2003 9.116 9.123 9.003 9.055 36,636 -0.11(-1.15%)
Jun 12, 2003 9.229 9.236 9.078 9.161 18,052 -0.07(-0.73%)
Jun 11, 2003 9.417 9.455 9.168 9.229 15,928 -0.19(-2.00%)
Jun 10, 2003 10.19 10.19 9.409 9.417 106,723 -0.80(-7.82%)
Jun 09, 2003 9.907 10.26 9.869 10.22 15,663 +0.33(+3.35%)
Jun 06, 2003 9.681 9.982 9.681 9.884 28,671 +0.20(+2.10%)
Jun 05, 2003 9.432 9.681 9.379 9.681 27,742 +0.24(+2.55%)
Jun 04, 2003 9.455 9.462 9.266 9.439 24,026 -0.02(-0.24%)
Jun 03, 2003 9.409 9.462 9.342 9.462 17,919 +0.05(+0.56%)
Jun 02, 2003 9.568 9.613 9.357 9.409 20,973 -0.11(-1.11%)
May 30, 2003 9.492 9.605 9.447 9.515 20,309 +0.04(+0.40%)
May 29, 2003 9.266 9.477 9.266 9.477 16,592 +0.25(+2.69%)
May 28, 2003 9.266 9.304 9.191 9.229 7,831 +0.00(+0.00%)
May 27, 2003 9.116 9.229 9.063 9.229 9,822 +0.14(+1.58%)
May 23, 2003 9.116 9.176 9.078 9.085 11,548 +0.04(+0.42%)
May 22, 2003 9.153 9.153 9.040 9.048 40,618 -0.08(-0.83%)
May 21, 2003 9.168 9.168 9.063 9.123 9,159 -0.06(-0.66%)
May 20, 2003 9.116 9.183 9.085 9.183 31,724 +0.07(+0.74%)
May 19, 2003 9.153 9.153 9.040 9.116 34,645 -0.07(-0.74%)
May 16, 2003 9.100 9.229 9.100 9.183 34,379 +0.08(+0.91%)
May 15, 2003 9.191 9.311 9.100 9.100 40,353 -0.11(-1.15%)
May 14, 2003 9.296 9.304 9.198 9.206 32,255 -0.10(-1.05%)
May 13, 2003 9.131 9.304 9.131 9.304 13,805 +0.11(+1.23%)
May 12, 2003 9.070 9.191 9.070 9.191 20,707 +0.11(+1.24%)
May 09, 2003 8.844 9.078 8.844 9.078 13,406 +0.30(+3.43%)
May 08, 2003 8.807 8.844 8.777 8.777 3,716 -0.03(-0.34%)
May 07, 2003 8.927 8.980 8.807 8.807 7,433 -0.14(-1.52%)
May 06, 2003 8.852 8.942 8.829 8.942 10,751 +0.06(+0.68%)
May 05, 2003 8.897 8.935 8.882 8.882 6,106 -0.05(-0.51%)
May 02, 2003 8.784 8.927 8.784 8.927 42,211 +0.18(+2.07%)
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.