Skip to main content

Standard Motor Products (NY: SMP )

34.36 +1.00 (+3.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 29.80 29.68 29.68 29.68 121,747 +0.07(+0.25%)
Dec 30, 2013 29.07 29.67 28.88 29.61 65,541 +0.44(+1.52%)
Dec 27, 2013 29.95 29.95 28.96 29.17 106,086 -0.65(-2.16%)
Dec 26, 2013 29.88 30.09 29.46 29.81 76,532 -0.03(-0.11%)
Dec 24, 2013 29.79 30.30 29.66 29.84 57,448 +0.10(+0.33%)
Dec 23, 2013 29.14 29.84 28.95 29.75 150,918 +0.81(+2.79%)
Dec 20, 2013 28.70 29.22 28.35 28.94 262,245 +0.35(+1.21%)
Dec 19, 2013 28.72 28.75 28.12 28.59 97,530 -0.26(-0.89%)
Dec 18, 2013 28.55 28.92 28.29 28.85 102,432 +0.25(+0.87%)
Dec 17, 2013 28.87 28.87 28.36 28.60 111,310 -0.15(-0.53%)
Dec 16, 2013 28.09 29.07 28.08 28.75 144,566 +0.67(+2.38%)
Dec 13, 2013 28.17 28.30 27.80 28.09 91,541 +0.09(+0.32%)
Dec 12, 2013 27.38 28.23 27.37 28.00 167,812 +0.56(+2.06%)
Dec 11, 2013 27.67 28.07 27.25 27.43 126,597 -0.18(-0.64%)
Dec 10, 2013 27.60 27.68 27.36 27.61 113,821 -0.06(-0.23%)
Dec 09, 2013 27.69 27.83 27.44 27.67 97,318 -0.06(-0.23%)
Dec 06, 2013 27.75 28.05 27.32 27.74 123,192 +0.33(+1.21%)
Dec 05, 2013 27.27 27.69 27.22 27.41 108,248 +0.00(+0.00%)
Dec 04, 2013 27.45 28.34 27.38 27.41 104,170 -0.12(-0.44%)
Dec 03, 2013 27.62 27.86 27.38 27.53 112,380 -0.22(-0.78%)
Dec 02, 2013 28.04 28.12 27.45 27.75 118,293 -0.26(-0.92%)
Nov 29, 2013 28.02 28.23 27.81 28.00 39,102 +0.15(+0.52%)
Nov 27, 2013 27.59 27.92 27.50 27.86 62,918 +0.29(+1.05%)
Nov 26, 2013 27.58 27.64 27.42 27.57 71,822 +0.10(+0.35%)
Nov 25, 2013 27.56 27.72 27.38 27.47 51,696 -0.10(-0.35%)
Nov 22, 2013 27.19 27.66 27.10 27.57 146,704 +0.47(+1.73%)
Nov 21, 2013 26.94 27.22 26.94 27.10 144,190 +0.35(+1.30%)
Nov 20, 2013 26.82 26.88 26.63 26.75 69,270 -0.02(-0.09%)
Nov 19, 2013 26.98 27.00 26.69 26.78 100,788 -0.13(-0.48%)
Nov 18, 2013 26.75 27.01 26.67 26.91 254,826 +0.18(+0.66%)
Nov 15, 2013 26.93 26.93 26.59 26.73 180,244 -0.09(-0.33%)
Nov 14, 2013 27.21 27.41 26.67 26.82 133,565 -0.44(-1.63%)
Nov 13, 2013 26.97 27.46 26.54 27.26 135,403 +0.23(+0.84%)
Nov 12, 2013 27.24 27.24 26.76 27.04 93,446 -0.19(-0.68%)
Nov 11, 2013 27.09 27.37 26.80 27.22 96,236 +0.16(+0.59%)
Nov 08, 2013 26.70 27.33 26.70 27.06 111,519 +0.45(+1.69%)
Nov 07, 2013 26.87 27.00 26.55 26.61 110,495 -0.21(-0.78%)
Nov 06, 2013 27.17 27.41 26.67 26.82 166,978 -0.10(-0.36%)
Nov 05, 2013 27.17 27.21 26.75 26.92 204,241 -0.35(-1.30%)
Nov 04, 2013 27.66 28.05 27.13 27.27 223,202 -0.47(-1.68%)
Nov 01, 2013 28.15 28.40 27.36 27.74 290,981 -1.33(-4.59%)
Oct 31, 2013 28.03 32.15 28.03 29.07 714,075 +1.20(+4.30%)
Oct 30, 2013 28.44 28.47 27.75 27.87 149,188 -0.40(-1.42%)
Oct 29, 2013 28.11 28.51 27.84 28.27 70,882 +0.16(+0.57%)
Oct 28, 2013 27.88 28.13 27.76 28.11 91,585 +0.12(+0.43%)
Oct 25, 2013 27.95 28.14 27.71 27.99 142,139 +0.08(+0.29%)
Oct 24, 2013 28.19 28.27 27.85 27.91 130,320 -0.12(-0.43%)
Oct 23, 2013 27.95 28.13 27.78 28.03 74,457 +0.00(+0.00%)
Oct 22, 2013 28.31 28.84 27.90 28.03 129,550 -0.09(-0.31%)
Oct 21, 2013 28.45 28.77 28.09 28.12 96,729 -0.38(-1.33%)
Oct 18, 2013 28.66 28.84 28.46 28.50 118,390 +0.10(+0.34%)
Oct 17, 2013 27.84 28.70 27.84 28.40 155,563 +0.52(+1.87%)
Oct 16, 2013 27.78 28.08 27.66 27.88 100,017 +0.36(+1.31%)
Oct 15, 2013 27.59 27.71 27.34 27.52 124,022 -0.11(-0.41%)
Oct 14, 2013 26.94 27.72 26.94 27.63 138,635 +0.43(+1.60%)
Oct 11, 2013 26.42 27.27 26.42 27.20 155,619 +0.61(+2.30%)
Oct 10, 2013 26.51 26.87 26.43 26.59 228,204 +0.37(+1.41%)
Oct 09, 2013 26.28 26.48 26.14 26.22 284,599 -0.07(-0.28%)
Oct 08, 2013 26.36 26.60 26.23 26.29 399,697 -0.14(-0.55%)
Oct 07, 2013 26.33 26.63 26.31 26.43 268,846 -0.23(-0.87%)
Oct 04, 2013 26.48 27.11 26.44 26.67 257,469 +0.23(+0.88%)
Oct 03, 2013 26.27 26.59 26.21 26.43 115,344 +0.05(+0.18%)
Oct 02, 2013 26.22 26.42 26.06 26.39 145,561 -0.08(-0.30%)
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.