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

Standard Motor Products (NY: SMP )

32.34 +0.05 (+0.17%)
Streaming Delayed Price Updated: 1:24 PM EDT, Apr 30, 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 8.627 8.779 8.551 8.779 29,865 +0.15(+1.76%)
Apr 29, 2003 8.688 8.688 8.627 8.627 3,026 -0.06(-0.70%)
Apr 28, 2003 8.695 8.703 8.634 8.688 9,735 +0.01(+0.09%)
Apr 25, 2003 8.741 8.741 8.589 8.680 10,393 -0.09(-1.04%)
Apr 24, 2003 8.786 8.809 8.771 8.771 8,814 +0.03(+0.35%)
Apr 23, 2003 8.756 8.779 8.726 8.741 3,683 +0.06(+0.70%)
Apr 22, 2003 8.847 8.847 8.437 8.680 46,837 -0.18(-2.06%)
Apr 21, 2003 8.619 8.885 8.619 8.862 11,051 +0.26(+3.00%)
Apr 17, 2003 8.779 8.779 8.581 8.604 17,893 -0.10(-1.14%)
Apr 16, 2003 8.733 8.733 8.650 8.703 11,972 -0.02(-0.26%)
Apr 15, 2003 8.893 8.900 8.665 8.726 19,208 -0.21(-2.38%)
Apr 14, 2003 8.969 8.984 8.931 8.938 5,920 +0.02(+0.17%)
Apr 11, 2003 8.931 9.022 8.893 8.923 4,999 -0.04(-0.42%)
Apr 10, 2003 8.954 9.045 8.954 8.961 17,893 +0.00(+0.00%)
Apr 09, 2003 9.030 9.037 8.923 8.961 12,630 -0.05(-0.59%)
Apr 08, 2003 9.075 9.113 8.992 9.014 158,142 +0.01(+0.08%)
Apr 07, 2003 8.969 9.121 8.969 9.007 14,077 +0.09(+1.02%)
Apr 04, 2003 8.741 9.045 8.741 8.916 31,970 +0.21(+2.45%)
Apr 03, 2003 8.809 8.809 8.695 8.703 4,473 -0.07(-0.78%)
Apr 02, 2003 8.817 8.923 8.733 8.771 30,786 -0.01(-0.09%)
Apr 01, 2003 8.437 8.779 8.361 8.779 19,208 +0.34(+4.05%)
Mar 31, 2003 8.771 8.779 8.437 8.437 33,023 -0.36(-4.15%)
Mar 28, 2003 8.817 8.817 8.779 8.802 6,973 -0.05(-0.52%)
Mar 27, 2003 8.893 8.931 8.802 8.847 10,393 -0.08(-0.85%)
Mar 26, 2003 8.969 9.007 8.855 8.923 17,629 -0.06(-0.68%)
Mar 25, 2003 8.992 9.007 8.931 8.984 10,525 +0.01(+0.08%)
Mar 24, 2003 9.265 9.265 8.931 8.976 22,234 -0.29(-3.12%)
Mar 21, 2003 9.235 9.349 9.121 9.265 13,551 +0.05(+0.58%)
Mar 20, 2003 9.121 9.212 9.121 9.212 11,446 +0.09(+1.00%)
Mar 19, 2003 9.258 9.273 9.045 9.121 45,916 -0.16(-1.72%)
Mar 18, 2003 9.463 9.501 9.166 9.280 20,787 -0.22(-2.32%)
Mar 17, 2003 9.212 9.554 9.212 9.501 26,050 +0.21(+2.29%)
Mar 14, 2003 9.432 9.486 9.197 9.288 21,445 -0.22(-2.32%)
Mar 13, 2003 9.653 9.744 9.463 9.508 28,549 -0.22(-2.27%)
Mar 12, 2003 10.05 10.05 9.729 9.729 37,364 -0.40(-3.90%)
Mar 11, 2003 10.31 10.33 9.965 10.12 57,494 -0.21(-2.06%)
Mar 10, 2003 10.34 10.38 10.26 10.34 15,919 -0.15(-1.45%)
Mar 07, 2003 10.19 10.49 10.08 10.49 79,992 +0.04(+0.36%)
Mar 06, 2003 10.66 10.76 10.45 10.45 39,469 -0.21(-1.93%)
Mar 05, 2003 10.60 10.72 10.60 10.66 19,208 +0.10(+0.94%)
Mar 04, 2003 10.60 10.60 10.39 10.56 203,006 -0.08(-0.79%)
Mar 03, 2003 10.59 10.88 10.54 10.64 19,734 +0.08(+0.72%)
Feb 28, 2003 10.57 10.79 10.56 10.56 8,288 -0.01(-0.07%)
Feb 27, 2003 10.46 10.66 10.46 10.57 9,999 +0.19(+1.83%)
Feb 26, 2003 10.29 10.41 10.29 10.38 11,051 +0.02(+0.15%)
Feb 25, 2003 10.69 10.69 10.11 10.37 19,471 -0.32(-2.99%)
Feb 24, 2003 10.83 10.83 10.65 10.69 14,867 -0.11(-1.06%)
Feb 21, 2003 10.63 10.83 10.63 10.80 6,315 +0.14(+1.36%)
Feb 20, 2003 10.79 10.79 10.49 10.66 19,077 -0.12(-1.13%)
Feb 19, 2003 10.56 10.79 10.56 10.78 20,392 +0.25(+2.38%)
Feb 18, 2003 10.53 10.57 10.41 10.53 38,812 +0.00(+0.00%)
Feb 14, 2003 10.28 10.61 10.28 10.53 22,366 +0.17(+1.69%)
Feb 13, 2003 10.44 10.45 10.34 10.35 19,077 -0.07(-0.66%)
Feb 12, 2003 10.80 10.80 10.41 10.42 24,997 -0.52(-4.79%)
Feb 11, 2003 11.10 11.21 10.95 10.95 22,760 -0.18(-1.64%)
Feb 10, 2003 11.10 11.21 10.95 11.13 24,866 +0.03(+0.27%)
Feb 07, 2003 11.29 11.56 11.10 11.10 22,892 -0.11(-1.02%)
Feb 06, 2003 11.55 11.93 11.21 11.21 26,839 -0.11(-1.01%)
Feb 05, 2003 10.48 11.48 10.48 11.33 61,967 +0.91(+8.76%)
Feb 04, 2003 9.995 10.41 9.927 10.41 36,180 +0.46(+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.