Skip to main content

Standard Motor Products (NY: SMP )

33.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 45.84 45.84 45.84 0 +0.23(+0.51%)
Dec 29, 2016 45.80 46.20 45.33 45.61 62,121 -0.11(-0.24%)
Dec 28, 2016 46.24 46.24 45.61 45.72 59,327 -0.28(-0.60%)
Dec 27, 2016 45.13 46.13 45.13 46.00 202,760 +0.87(+1.93%)
Dec 23, 2016 45.13 45.13 45.13 0 +0.47(+1.04%)
Dec 22, 2016 45.67 45.71 44.62 44.66 84,785 -1.23(-2.68%)
Dec 21, 2016 46.44 46.44 45.88 45.89 55,880 -0.52(-1.11%)
Dec 20, 2016 46.46 46.50 45.28 46.41 68,058 +0.28(+0.62%)
Dec 19, 2016 46.56 46.56 45.44 46.13 178,708 -0.09(-0.19%)
Dec 16, 2016 46.95 47.30 46.04 46.21 268,635 -0.51(-1.09%)
Dec 15, 2016 46.65 47.33 46.59 46.72 124,201 +0.08(+0.17%)
Dec 14, 2016 47.37 47.60 46.55 46.64 163,497 -0.80(-1.69%)
Dec 13, 2016 46.81 47.69 46.65 47.44 141,266 +0.80(+1.72%)
Dec 12, 2016 46.54 46.94 46.19 46.64 87,359 -0.20(-0.42%)
Dec 09, 2016 47.11 47.12 46.29 46.84 99,839 -0.07(-0.15%)
Dec 08, 2016 46.21 47.07 45.85 46.91 114,371 +0.51(+1.10%)
Dec 07, 2016 45.45 46.70 45.45 46.40 179,377 +0.73(+1.60%)
Dec 06, 2016 44.31 45.71 44.20 45.67 111,881 +1.44(+3.25%)
Dec 05, 2016 43.95 44.39 43.95 44.23 117,709 +0.59(+1.34%)
Dec 02, 2016 44.08 44.23 43.21 43.64 70,675 -0.26(-0.59%)
Dec 01, 2016 43.19 44.10 43.02 43.90 134,044 +0.89(+2.06%)
Nov 30, 2016 44.15 44.15 43.01 43.02 105,313 -0.84(-1.92%)
Nov 29, 2016 43.77 44.36 43.51 43.86 139,370 +0.08(+0.18%)
Nov 28, 2016 44.46 44.58 43.61 43.78 154,416 -0.58(-1.30%)
Nov 25, 2016 44.00 44.45 43.87 44.36 164,663 +0.59(+1.34%)
Nov 23, 2016 43.77 43.77 43.77 0 -0.40(-0.90%)
Nov 22, 2016 43.64 44.44 43.61 44.17 272,939 +0.43(+0.98%)
Nov 21, 2016 43.47 43.89 43.34 43.74 156,052 +0.28(+0.63%)
Nov 18, 2016 43.26 43.62 42.98 43.46 136,536 +0.40(+0.94%)
Nov 17, 2016 44.26 44.32 42.51 43.06 174,258 -1.21(-2.72%)
Nov 16, 2016 43.63 44.41 43.42 44.26 183,840 +0.64(+1.46%)
Nov 15, 2016 43.33 43.98 43.04 43.63 254,358 +0.45(+1.04%)
Nov 14, 2016 43.43 44.19 42.97 43.18 203,496 -0.06(-0.14%)
Nov 11, 2016 42.83 43.87 42.83 43.24 223,418 +0.46(+1.07%)
Nov 10, 2016 41.78 43.13 41.45 42.78 124,369 +1.32(+3.18%)
Nov 09, 2016 40.97 41.54 40.13 41.47 117,762 +0.45(+1.11%)
Nov 08, 2016 40.88 41.77 40.80 41.01 90,686 -0.11(-0.27%)
Nov 07, 2016 41.30 41.77 41.00 41.12 148,554 +0.18(+0.44%)
Nov 04, 2016 40.44 41.34 40.44 40.94 86,149 +0.54(+1.34%)
Nov 03, 2016 40.68 40.80 40.32 40.40 112,289 -0.33(-0.80%)
Nov 02, 2016 40.77 41.17 40.63 40.73 122,658 -0.13(-0.32%)
Nov 01, 2016 42.14 42.14 40.71 40.86 129,910 -1.12(-2.66%)
Oct 31, 2016 40.84 42.11 40.78 41.97 110,919 +1.09(+2.67%)
Oct 28, 2016 39.91 40.93 39.91 40.88 102,839 +0.56(+1.38%)
Oct 27, 2016 40.50 40.83 39.35 40.32 154,295 -0.70(-1.69%)
Oct 26, 2016 40.66 41.54 40.63 41.02 97,312 +0.21(+0.53%)
Oct 25, 2016 40.70 41.04 40.32 40.80 45,500 -0.11(-0.27%)
Oct 24, 2016 40.74 41.17 40.40 40.92 76,817 +0.52(+1.27%)
Oct 21, 2016 40.41 40.73 40.20 40.40 44,930 -0.45(-1.09%)
Oct 20, 2016 40.96 41.02 40.39 40.85 47,853 -0.18(-0.44%)
Oct 19, 2016 41.05 41.06 40.16 41.03 157,882 +0.22(+0.55%)
Oct 18, 2016 41.09 41.38 40.63 40.80 123,857 +0.31(+0.76%)
Oct 17, 2016 40.74 40.78 40.47 40.50 70,219 -0.43(-1.05%)
Oct 14, 2016 40.60 41.17 40.56 40.92 76,500 +0.34(+0.85%)
Oct 13, 2016 40.90 40.90 40.47 40.58 77,683 -0.71(-1.73%)
Oct 12, 2016 40.01 41.52 40.01 41.29 111,083 +0.73(+1.80%)
Oct 11, 2016 40.34 40.58 40.26 40.56 85,370 +0.22(+0.55%)
Oct 10, 2016 40.61 40.90 40.28 40.34 98,832 -0.27(-0.66%)
Oct 07, 2016 40.65 40.70 40.26 40.61 92,174 +0.08(+0.19%)
Oct 06, 2016 40.91 40.91 40.34 40.53 104,472 -0.44(-1.07%)
Oct 05, 2016 40.56 41.27 40.38 40.97 191,401 +0.58(+1.42%)
Oct 04, 2016 40.60 40.65 40.27 40.39 54,014 +0.05(+0.13%)
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.