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

Standard Motor Products (NY: SMP )

31.95 +0.23 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Nov 29, 2002 8.890 8.890 8.551 8.724 39,158 -0.20(-2.28%)
Nov 27, 2002 8.822 9.078 8.822 8.927 35,176 +0.11(+1.28%)
Nov 26, 2002 8.777 8.972 8.588 8.814 34,247 +0.04(+0.43%)
Nov 25, 2002 8.535 8.822 8.535 8.777 22,964 +0.30(+3.56%)
Nov 22, 2002 8.302 8.596 8.302 8.475 23,760 +0.19(+2.27%)
Nov 21, 2002 8.121 8.287 8.061 8.287 27,477 +0.05(+0.64%)
Nov 20, 2002 7.940 8.249 7.872 8.234 21,503 +0.26(+3.31%)
Nov 19, 2002 8.046 8.061 7.948 7.970 3,982 -0.08(-0.94%)
Nov 18, 2002 7.760 8.106 7.752 8.046 34,778 +0.29(+3.69%)
Nov 15, 2002 7.918 7.918 7.760 7.760 16,327 -0.15(-1.90%)
Nov 14, 2002 7.722 7.910 7.692 7.910 20,707 +0.19(+2.44%)
Nov 13, 2002 7.684 7.760 7.646 7.722 5,044 -0.04(-0.49%)
Nov 12, 2002 7.760 7.760 7.662 7.760 35,972 -0.04(-0.48%)
Nov 11, 2002 7.692 7.820 7.594 7.797 13,805 +0.14(+1.87%)
Nov 08, 2002 7.835 7.865 7.639 7.654 11,415 -0.22(-2.78%)
Nov 07, 2002 7.797 7.910 7.722 7.872 22,034 +0.19(+2.45%)
Nov 06, 2002 7.609 7.872 7.609 7.684 91,192 +0.08(+0.99%)
Nov 05, 2002 7.518 7.609 7.496 7.609 51,636 +0.11(+1.51%)
Nov 04, 2002 7.646 7.646 7.420 7.496 31,326 -0.11(-1.49%)
Nov 01, 2002 7.533 7.646 7.533 7.609 24,424 +0.00(+0.00%)
Oct 31, 2002 7.601 7.722 7.533 7.609 16,459 +0.04(+0.50%)
Oct 30, 2002 7.684 7.714 7.533 7.571 17,654 -0.15(-1.95%)
Oct 29, 2002 7.933 7.948 7.511 7.722 1,951,285 -0.29(-3.57%)
Oct 28, 2002 8.008 8.061 8.001 8.008 15,397 +0.02(+0.28%)
Oct 25, 2002 7.722 8.001 7.722 7.986 63,449 +0.29(+3.82%)
Oct 24, 2002 7.707 7.707 7.654 7.692 62,255 +0.01(+0.10%)
Oct 23, 2002 7.601 7.684 7.601 7.684 4,778 +0.06(+0.79%)
Oct 22, 2002 7.646 7.646 7.503 7.624 5,707 +0.01(+0.10%)
Oct 21, 2002 7.646 7.684 7.609 7.616 15,928 +0.01(+0.10%)
Oct 18, 2002 7.609 7.669 7.533 7.609 11,282 +0.03(+0.40%)
Oct 17, 2002 7.496 7.586 7.458 7.579 65,175 +0.16(+2.13%)
Oct 16, 2002 7.368 7.488 7.368 7.420 47,786 +0.04(+0.51%)
Oct 15, 2002 7.345 7.383 7.307 7.383 26,282 +0.08(+1.03%)
Oct 14, 2002 7.270 7.307 7.119 7.307 10,884 +0.00(+0.00%)
Oct 11, 2002 7.345 7.353 7.270 7.307 26,017 -0.07(-0.92%)
Oct 10, 2002 7.564 7.564 7.232 7.375 14,601 -0.26(-3.45%)
Oct 09, 2002 7.955 7.955 7.609 7.639 10,751 -0.32(-3.98%)
Oct 08, 2002 7.955 7.955 7.842 7.955 21,105 +0.01(+0.09%)
Oct 07, 2002 7.948 7.986 7.910 7.948 40,087 +0.05(+0.67%)
Oct 04, 2002 7.872 7.910 7.797 7.895 30,264 +0.06(+0.77%)
Oct 03, 2002 7.835 7.895 7.835 7.835 26,813 -0.08(-0.95%)
Oct 02, 2002 7.993 7.993 7.910 7.910 7,300 -0.08(-1.04%)
Oct 01, 2002 8.068 8.068 7.948 7.993 12,743 -0.15(-1.85%)
Sep 30, 2002 8.362 8.362 8.008 8.144 61,193 -0.18(-2.17%)
Sep 27, 2002 8.392 8.392 8.325 8.325 9,822 -0.04(-0.45%)
Sep 26, 2002 8.377 8.377 8.325 8.362 13,539 +0.06(+0.73%)
Sep 25, 2002 8.385 8.385 8.212 8.302 54,158 -0.09(-1.08%)
Sep 24, 2002 8.362 8.392 8.355 8.392 22,831 +0.06(+0.72%)
Sep 23, 2002 8.505 8.505 8.325 8.332 18,185 -0.22(-2.56%)
Sep 20, 2002 8.844 8.844 8.551 8.551 35,574 -0.22(-2.49%)
Sep 19, 2002 8.965 9.040 8.664 8.769 22,300 -0.26(-2.92%)
Sep 18, 2002 9.003 9.040 8.912 9.033 5,840 +0.03(+0.33%)
Sep 17, 2002 9.153 9.153 8.965 9.003 13,406 -0.15(-1.65%)
Sep 16, 2002 9.161 9.342 9.153 9.153 22,034 +0.01(+0.08%)
Sep 13, 2002 8.535 9.153 8.498 9.146 27,477 +0.56(+6.49%)
Sep 12, 2002 8.664 9.040 8.505 8.588 35,043 -0.15(-1.72%)
Sep 11, 2002 9.003 9.025 8.709 8.739 12,743 -0.19(-2.11%)
Sep 10, 2002 9.379 9.387 8.852 8.927 29,601 -0.45(-4.82%)
Sep 09, 2002 9.379 9.530 9.168 9.379 108,183 -0.08(-0.80%)
Sep 06, 2002 10.25 10.25 9.455 9.455 37,432 -0.87(-8.39%)
Sep 05, 2002 10.45 10.74 10.21 10.32 31,459 -0.05(-0.51%)
Sep 04, 2002 10.49 10.49 10.19 10.37 12,743 -0.04(-0.36%)
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.