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 +0.95 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Jul 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 (%)
Mar 29, 2002 10.58 10.69 10.58 10.69 9,426 +0.00(+0.00%)
Mar 28, 2002 10.58 10.69 10.58 10.69 9,426 +0.07(+0.62%)
Mar 27, 2002 10.39 10.67 10.39 10.62 97,274 +0.23(+2.18%)
Mar 26, 2002 10.44 10.44 10.37 10.39 9,836 -0.11(-1.05%)
Mar 25, 2002 10.68 10.68 10.50 10.50 14,345 -0.18(-1.65%)
Mar 22, 2002 10.69 10.74 10.68 10.68 10,929 +0.01(+0.14%)
Mar 21, 2002 10.69 10.73 10.65 10.66 1,065,652 +0.05(+0.48%)
Mar 20, 2002 10.80 10.80 10.61 10.61 16,394 -0.18(-1.70%)
Mar 19, 2002 10.91 11.07 10.73 10.80 17,214 -0.18(-1.67%)
Mar 18, 2002 10.94 11.03 10.87 10.98 1,065,652 +0.04(+0.33%)
Mar 15, 2002 10.92 11.09 10.92 10.94 72,956 -0.04(-0.33%)
Mar 14, 2002 10.83 10.98 10.83 10.98 10,519 +0.11(+1.01%)
Mar 13, 2002 10.87 10.94 10.85 10.87 12,159 +0.04(+0.34%)
Mar 12, 2002 10.61 10.87 10.61 10.83 16,531 +0.18(+1.72%)
Mar 11, 2002 10.71 10.71 10.62 10.65 16,258 -0.05(-0.48%)
Mar 08, 2002 10.36 10.70 10.36 10.70 19,673 +0.38(+3.69%)
Mar 07, 2002 10.25 10.32 10.21 10.32 13,115 +0.05(+0.50%)
Mar 06, 2002 10.17 10.28 10.17 10.27 15,711 +0.13(+1.30%)
Mar 05, 2002 10.21 10.32 10.14 10.14 12,705 -0.07(-0.72%)
Mar 04, 2002 9.874 10.25 9.867 10.21 22,269 +0.33(+3.33%)
Mar 01, 2002 9.903 10.03 9.815 9.881 20,766 -0.04(-0.44%)
Feb 28, 2002 9.991 9.991 9.793 9.925 17,487 -0.03(-0.29%)
Feb 27, 2002 10.01 10.01 9.954 9.954 1,776 -0.07(-0.73%)
Feb 26, 2002 9.918 10.03 9.881 10.03 6,694 +0.18(+1.86%)
Feb 25, 2002 9.786 9.845 9.786 9.845 259,581 -0.01(-0.15%)
Feb 22, 2002 9.735 9.881 9.698 9.859 1,092,976 +0.16(+1.66%)
Feb 21, 2002 9.764 9.771 9.442 9.698 77,328 -0.07(-0.67%)
Feb 20, 2002 9.735 9.771 9.515 9.764 14,345 -0.04(-0.45%)
Feb 19, 2002 9.713 9.859 9.713 9.808 8,470 +0.15(+1.52%)
Feb 18, 2002 9.845 9.845 9.625 9.662 28,827 +0.00(+0.00%)
Feb 15, 2002 9.845 9.845 9.625 9.662 28,827 -0.18(-1.86%)
Feb 14, 2002 9.954 10.10 9.845 9.845 18,307 -0.15(-1.47%)
Feb 13, 2002 9.962 10.10 9.771 9.991 19,810 -0.11(-1.09%)
Feb 12, 2002 10.25 10.28 10.03 10.10 10,519 -0.11(-1.07%)
Feb 11, 2002 10.20 10.28 10.20 10.21 7,514 +0.00(+0.00%)
Feb 08, 2002 10.20 10.25 10.19 10.21 1,024,665 +0.04(+0.36%)
Feb 07, 2002 10.21 10.21 10.16 10.17 14,208 +0.00(+0.00%)
Feb 06, 2002 10.21 10.21 10.14 10.17 5,464 -0.07(-0.71%)
Feb 05, 2002 9.991 10.28 9.991 10.25 8,743 +0.26(+2.56%)
Feb 04, 2002 10.06 10.06 9.991 9.991 10,519 -0.18(-1.80%)
Feb 01, 2002 10.28 10.32 10.14 10.17 15,301 -0.15(-1.42%)
Jan 31, 2002 10.25 10.32 10.21 10.32 11,476 +0.07(+0.71%)
Jan 30, 2002 10.23 10.43 10.22 10.25 17,214 -0.01(-0.07%)
Jan 29, 2002 10.28 10.28 10.21 10.25 6,967 -0.07(-0.64%)
Jan 28, 2002 10.34 10.36 10.32 10.32 3,142 +0.00(+0.00%)
Jan 25, 2002 10.23 10.32 10.23 10.32 3,962 +0.07(+0.71%)
Jan 24, 2002 10.29 10.29 10.25 10.25 6,421 -0.07(-0.71%)
Jan 23, 2002 10.02 10.32 9.947 10.32 12,842 +0.23(+2.25%)
Jan 22, 2002 10.14 10.25 10.09 10.09 14,208 +0.03(+0.29%)
Jan 21, 2002 10.21 10.21 10.06 10.06 4,508 +0.00(+0.00%)
Jan 18, 2002 10.21 10.21 10.06 10.06 4,371 -0.13(-1.29%)
Jan 17, 2002 10.20 10.20 10.12 10.20 3,005 -0.04(-0.36%)
Jan 16, 2002 10.23 10.25 10.10 10.23 34,292 +0.00(+0.00%)
Jan 15, 2002 10.06 10.25 10.06 10.23 31,832 +0.10(+0.94%)
Jan 14, 2002 10.06 10.14 9.991 10.14 7,650 +0.07(+0.73%)
Jan 11, 2002 10.17 10.17 10.06 10.06 60,113 -0.11(-1.08%)
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.