Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Standard Motor Products (NY: SMP )

33.67 -0.69 (-2.01%)
Streaming Delayed Price Updated: 3:50 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 (%)
Jan 31, 2003 9.606 9.620 9.519 9.562 6,759 -0.01(-0.08%)
Jan 30, 2003 9.526 9.642 9.475 9.569 14,483 +0.04(+0.38%)
Jan 29, 2003 9.265 9.569 9.265 9.533 7,862 +0.25(+2.73%)
Jan 28, 2003 9.388 9.497 9.279 9.279 20,553 -0.16(-1.69%)
Jan 27, 2003 9.569 9.569 9.432 9.439 8,828 -0.15(-1.59%)
Jan 24, 2003 9.845 9.845 9.497 9.591 19,311 -0.28(-2.79%)
Jan 23, 2003 10.00 10.00 9.809 9.867 8,414 -0.14(-1.38%)
Jan 22, 2003 10.22 10.22 10.00 10.00 4,276 -0.27(-2.61%)
Jan 21, 2003 10.22 10.37 10.19 10.27 12,138 -0.02(-0.21%)
Jan 17, 2003 10.42 10.42 10.29 10.29 3,724 -0.13(-1.25%)
Jan 16, 2003 10.35 10.43 10.33 10.42 9,793 +0.13(+1.27%)
Jan 15, 2003 10.33 10.37 10.29 10.29 5,379 -0.02(-0.21%)
Jan 14, 2003 10.42 10.42 10.25 10.32 9,517 -0.12(-1.18%)
Jan 13, 2003 10.45 10.56 10.39 10.44 7,172 -0.04(-0.35%)
Jan 10, 2003 10.24 10.48 10.21 10.48 7,034 +0.31(+3.07%)
Jan 09, 2003 10.11 10.22 10.11 10.16 15,173 +0.12(+1.23%)
Jan 08, 2003 9.997 10.15 9.954 10.04 13,794 +0.02(+0.22%)
Jan 07, 2003 9.968 10.06 9.925 10.02 14,069 +0.07(+0.66%)
Jan 06, 2003 9.859 9.954 9.787 9.954 12,138 +0.06(+0.59%)
Jan 03, 2003 9.816 10.15 9.816 9.896 14,207 +0.11(+1.11%)
Jan 02, 2003 9.497 9.787 9.497 9.787 11,724 +0.36(+3.85%)
Dec 31, 2002 9.424 9.555 9.417 9.424 32,002 -0.07(-0.69%)
Dec 30, 2002 9.896 9.896 9.482 9.490 25,794 -0.48(-4.80%)
Dec 27, 2002 9.975 10.08 9.968 9.968 28,002 -0.04(-0.36%)
Dec 26, 2002 9.714 10.00 9.685 10.00 9,517 +0.36(+3.76%)
Dec 24, 2002 9.519 9.642 9.519 9.642 5,793 +0.14(+1.53%)
Dec 23, 2002 9.388 9.548 9.388 9.497 16,001 +0.06(+0.61%)
Dec 20, 2002 9.461 9.461 9.432 9.439 37,244 +0.05(+0.54%)
Dec 19, 2002 9.424 9.453 9.207 9.388 32,140 -0.02(-0.23%)
Dec 18, 2002 9.424 9.424 9.316 9.410 21,104 -0.02(-0.23%)
Dec 17, 2002 9.569 9.569 9.424 9.432 41,520 -0.17(-1.81%)
Dec 16, 2002 9.678 9.714 9.606 9.606 53,383 -0.04(-0.38%)
Dec 13, 2002 9.540 9.606 9.540 9.642 10,069 +0.11(+1.14%)
Dec 12, 2002 9.591 9.591 9.439 9.533 30,622 -0.11(-1.13%)
Dec 11, 2002 9.562 9.678 9.497 9.642 14,759 +0.15(+1.60%)
Dec 10, 2002 9.287 9.511 9.287 9.490 30,622 +0.28(+2.99%)
Dec 09, 2002 9.323 9.424 9.134 9.214 24,001 -0.18(-1.93%)
Dec 06, 2002 8.772 9.403 8.736 9.395 75,177 +0.59(+6.67%)
Dec 05, 2002 8.714 8.808 8.707 8.808 118,077 +0.09(+1.08%)
Dec 04, 2002 8.641 8.743 8.591 8.714 49,658 +0.00(+0.00%)
Dec 03, 2002 8.772 8.772 8.699 8.714 8,000 -0.08(-0.91%)
Dec 02, 2002 8.446 8.939 8.446 8.794 36,278 +0.40(+4.75%)
Nov 29, 2002 8.554 8.554 8.228 8.395 40,692 -0.20(-2.28%)
Nov 27, 2002 8.489 8.736 8.489 8.591 36,554 +0.11(+1.28%)
Nov 26, 2002 8.446 8.634 8.264 8.482 35,588 +0.04(+0.43%)
Nov 25, 2002 8.214 8.489 8.214 8.446 23,863 +0.29(+3.56%)
Nov 22, 2002 7.989 8.272 7.989 8.156 24,691 +0.18(+2.27%)
Nov 21, 2002 7.815 7.974 7.757 7.974 28,553 +0.05(+0.64%)
Nov 20, 2002 7.641 7.938 7.576 7.924 22,346 +0.25(+3.31%)
Nov 19, 2002 7.742 7.757 7.648 7.670 4,138 -0.07(-0.94%)
Nov 18, 2002 7.467 7.800 7.460 7.742 36,140 +0.28(+3.69%)
Nov 15, 2002 7.619 7.619 7.467 7.467 16,966 -0.14(-1.90%)
Nov 14, 2002 7.431 7.612 7.402 7.612 21,518 +0.18(+2.44%)
Nov 13, 2002 7.394 7.467 7.358 7.431 5,241 -0.04(-0.49%)
Nov 12, 2002 7.467 7.467 7.373 7.467 37,382 -0.04(-0.48%)
Nov 11, 2002 7.402 7.525 7.307 7.503 14,345 +0.14(+1.87%)
Nov 08, 2002 7.539 7.568 7.351 7.365 11,862 -0.21(-2.78%)
Nov 07, 2002 7.503 7.612 7.431 7.576 22,898 +0.18(+2.45%)
Nov 06, 2002 7.322 7.576 7.322 7.394 94,765 +0.07(+0.99%)
Nov 05, 2002 7.235 7.322 7.213 7.322 53,659 +0.11(+1.51%)
Nov 04, 2002 7.358 7.358 7.141 7.213 32,554 -0.11(-1.49%)
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.