Skip to main content

Standard Motor Products (NY: SMP )

33.36 -0.83 (-2.43%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 29.80 29.68 29.68 29.68 121,760 +0.07(+0.25%)
Dec 30, 2013 29.07 29.66 28.87 29.61 65,548 +0.44(+1.52%)
Dec 27, 2013 29.95 29.95 28.95 29.16 106,098 -0.65(-2.16%)
Dec 26, 2013 29.88 30.09 29.45 29.81 76,540 -0.03(-0.11%)
Dec 24, 2013 29.78 30.30 29.65 29.84 57,454 +0.10(+0.33%)
Dec 23, 2013 29.14 29.83 28.95 29.74 150,935 +0.81(+2.79%)
Dec 20, 2013 28.70 29.22 28.35 28.94 262,274 +0.35(+1.21%)
Dec 19, 2013 28.72 28.74 28.11 28.59 97,541 -0.26(-0.89%)
Dec 18, 2013 28.55 28.92 28.28 28.85 102,444 +0.25(+0.87%)
Dec 17, 2013 28.86 28.86 28.36 28.60 111,323 -0.15(-0.53%)
Dec 16, 2013 28.08 29.07 28.07 28.75 144,583 +0.67(+2.38%)
Dec 13, 2013 28.16 28.30 27.79 28.08 91,551 +0.09(+0.32%)
Dec 12, 2013 27.37 28.23 27.36 27.99 167,831 +0.56(+2.06%)
Dec 11, 2013 27.66 28.07 27.25 27.43 126,611 -0.18(-0.64%)
Dec 10, 2013 27.60 27.68 27.36 27.61 113,834 -0.06(-0.23%)
Dec 09, 2013 27.69 27.82 27.44 27.67 97,329 -0.06(-0.23%)
Dec 06, 2013 27.74 28.04 27.32 27.74 123,206 +0.33(+1.21%)
Dec 05, 2013 27.27 27.69 27.22 27.40 108,260 +0.00(+0.00%)
Dec 04, 2013 27.45 28.33 27.37 27.40 104,182 -0.12(-0.44%)
Dec 03, 2013 27.61 27.86 27.38 27.53 112,393 -0.22(-0.78%)
Dec 02, 2013 28.03 28.12 27.45 27.74 118,306 -0.26(-0.92%)
Nov 29, 2013 28.02 28.23 27.81 28.00 39,107 +0.15(+0.52%)
Nov 27, 2013 27.58 27.91 27.50 27.86 62,925 +0.29(+1.05%)
Nov 26, 2013 27.57 27.64 27.41 27.57 71,830 +0.10(+0.35%)
Nov 25, 2013 27.56 27.72 27.38 27.47 51,702 -0.10(-0.35%)
Nov 22, 2013 27.19 27.65 27.10 27.57 146,720 +0.47(+1.73%)
Nov 21, 2013 26.94 27.22 26.94 27.10 144,206 +0.35(+1.30%)
Nov 20, 2013 26.82 26.88 26.63 26.75 69,278 -0.02(-0.09%)
Nov 19, 2013 26.98 27.00 26.69 26.78 100,799 -0.13(-0.48%)
Nov 18, 2013 26.75 27.01 26.66 26.90 254,854 +0.18(+0.66%)
Nov 15, 2013 26.93 26.93 26.58 26.73 180,264 -0.09(-0.33%)
Nov 14, 2013 27.21 27.40 26.66 26.82 133,579 -0.44(-1.63%)
Nov 13, 2013 26.97 27.46 26.53 27.26 135,418 +0.23(+0.84%)
Nov 12, 2013 27.23 27.23 26.76 27.03 93,456 -0.18(-0.68%)
Nov 11, 2013 27.08 27.36 26.80 27.22 96,246 +0.16(+0.59%)
Nov 08, 2013 26.70 27.32 26.70 27.06 111,531 +0.45(+1.69%)
Nov 07, 2013 26.86 27.00 26.55 26.61 110,508 -0.21(-0.78%)
Nov 06, 2013 27.16 27.40 26.66 26.82 166,996 -0.10(-0.36%)
Nov 05, 2013 27.16 27.21 26.74 26.91 204,264 -0.35(-1.30%)
Nov 04, 2013 27.66 28.05 27.13 27.27 223,227 -0.47(-1.68%)
Nov 01, 2013 28.15 28.39 27.36 27.73 291,014 -1.33(-4.59%)
Oct 31, 2013 28.02 32.15 28.02 29.07 714,155 +1.20(+4.30%)
Oct 30, 2013 28.44 28.46 27.75 27.87 149,205 -0.40(-1.42%)
Oct 29, 2013 28.11 28.50 27.84 28.27 70,890 +0.16(+0.57%)
Oct 28, 2013 27.88 28.13 27.76 28.11 91,595 +0.12(+0.43%)
Oct 25, 2013 27.95 28.14 27.71 27.99 142,155 +0.08(+0.29%)
Oct 24, 2013 28.18 28.27 27.85 27.91 130,334 -0.12(-0.43%)
Oct 23, 2013 27.94 28.13 27.78 28.03 74,465 +0.00(+0.00%)
Oct 22, 2013 28.30 28.83 27.89 28.03 129,564 -0.09(-0.31%)
Oct 21, 2013 28.45 28.77 28.08 28.12 96,740 -0.38(-1.33%)
Oct 18, 2013 28.66 28.83 28.46 28.50 118,403 +0.10(+0.34%)
Oct 17, 2013 27.84 28.70 27.84 28.40 155,580 +0.52(+1.87%)
Oct 16, 2013 27.77 28.08 27.66 27.88 100,028 +0.36(+1.31%)
Oct 15, 2013 27.59 27.71 27.34 27.52 124,036 -0.11(-0.41%)
Oct 14, 2013 26.94 27.72 26.94 27.63 138,650 +0.43(+1.60%)
Oct 11, 2013 26.41 27.27 26.41 27.19 155,636 +0.61(+2.30%)
Oct 10, 2013 26.51 26.86 26.43 26.58 228,230 +0.37(+1.41%)
Oct 09, 2013 26.28 26.48 26.13 26.21 284,631 -0.07(-0.28%)
Oct 08, 2013 26.36 26.60 26.23 26.29 399,742 -0.14(-0.55%)
Oct 07, 2013 26.33 26.62 26.31 26.43 268,876 -0.23(-0.87%)
Oct 04, 2013 26.48 27.11 26.44 26.66 257,498 +0.23(+0.88%)
Oct 03, 2013 26.27 26.58 26.21 26.43 115,357 +0.05(+0.18%)
Oct 02, 2013 26.22 26.41 26.05 26.38 145,577 -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.