Skip to main content

Standard Motor Products (NY: SMP )

33.55 -0.25 (-0.74%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 47.15 47.64 46.36 46.89 187,915 -0.74(-1.55%)
Nov 29, 2021 48.52 48.66 47.32 47.63 86,189 -0.41(-0.86%)
Nov 26, 2021 49.58 50.01 47.37 48.04 53,847 -2.47(-4.90%)
Nov 24, 2021 50.92 51.09 50.50 50.52 41,788 -0.61(-1.19%)
Nov 23, 2021 51.04 51.42 50.77 51.13 74,255 +0.26(+0.52%)
Nov 22, 2021 49.44 51.03 49.33 50.87 73,702 +1.53(+3.10%)
Nov 19, 2021 49.69 50.42 49.22 49.34 86,211 -0.80(-1.59%)
Nov 18, 2021 50.23 50.19 49.51 50.13 72,365 +0.07(+0.13%)
Nov 17, 2021 50.01 50.15 49.50 50.07 70,070 -0.07(-0.13%)
Nov 16, 2021 49.89 50.49 49.81 50.13 59,444 +0.24(+0.49%)
Nov 15, 2021 49.53 50.13 49.07 49.89 91,343 +0.51(+1.02%)
Nov 12, 2021 49.82 50.04 49.31 49.38 55,153 -0.15(-0.30%)
Nov 11, 2021 49.31 49.74 49.17 49.53 53,322 -0.04(-0.08%)
Nov 10, 2021 47.83 49.71 49.57 97,783 +1.17(+2.41%)
Nov 09, 2021 48.15 49.14 47.93 48.41 72,550 +0.26(+0.54%)
Nov 08, 2021 48.24 48.56 47.86 48.14 70,966 -0.14(-0.29%)
Nov 05, 2021 47.23 48.57 46.90 48.28 121,558 +1.44(+3.07%)
Nov 04, 2021 47.17 47.94 46.46 46.85 115,469 -0.13(-0.28%)
Nov 03, 2021 45.31 47.49 45.31 46.98 135,044 +1.49(+3.28%)
Nov 02, 2021 45.20 45.66 44.73 45.49 106,869 +0.32(+0.70%)
Nov 01, 2021 44.82 45.93 44.68 45.17 140,782 +0.49(+1.11%)
Oct 29, 2021 44.09 44.77 44.09 44.68 106,057 +0.65(+1.48%)
Oct 28, 2021 45.22 46.46 43.79 44.02 174,259 -0.23(-0.53%)
Oct 27, 2021 43.65 44.41 43.27 44.26 103,539 +0.85(+1.96%)
Oct 26, 2021 43.99 43.41 70,001 -0.30(-0.68%)
Oct 25, 2021 43.99 44.12 43.19 43.71 60,156 -0.12(-0.28%)
Oct 22, 2021 44.38 44.38 43.72 43.83 49,738 -0.37(-0.84%)
Oct 21, 2021 44.08 44.51 43.88 44.20 91,209 +0.00(+0.00%)
Oct 20, 2021 43.68 44.29 43.59 44.20 81,244 +0.50(+1.15%)
Oct 19, 2021 43.61 43.85 43.15 43.70 55,846 +0.32(+0.73%)
Oct 18, 2021 44.17 44.39 43.36 43.38 87,930 -1.12(-2.52%)
Oct 15, 2021 45.76 45.87 44.39 44.50 127,836 -0.67(-1.49%)
Oct 14, 2021 44.47 45.28 44.47 45.17 67,295 +0.79(+1.79%)
Oct 13, 2021 43.84 44.46 43.37 44.38 88,250 +0.50(+1.15%)
Oct 12, 2021 43.45 43.95 43.29 43.87 126,076 +0.03(+0.06%)
Oct 11, 2021 43.31 44.16 43.31 43.85 47,580 +0.53(+1.23%)
Oct 08, 2021 42.89 43.58 42.54 43.31 64,789 +0.62(+1.46%)
Oct 07, 2021 42.47 42.85 42.28 42.69 100,307 +0.53(+1.26%)
Oct 06, 2021 42.36 42.62 41.26 42.16 122,047 -0.35(-0.81%)
Oct 05, 2021 42.29 42.70 41.87 42.50 98,775 +0.19(+0.44%)
Oct 04, 2021 41.86 42.64 41.86 42.32 103,823 +0.67(+1.61%)
Oct 01, 2021 40.94 42.20 40.44 41.64 173,677 +0.88(+2.15%)
Sep 30, 2021 41.64 41.93 40.77 40.77 85,794 -0.78(-1.89%)
Sep 29, 2021 41.63 41.88 41.45 41.55 67,822 -0.06(-0.13%)
Sep 28, 2021 41.48 42.26 41.36 41.61 99,825 +0.21(+0.50%)
Sep 27, 2021 40.26 41.68 40.09 41.40 98,773 +1.13(+2.80%)
Sep 24, 2021 40.14 40.62 40.14 40.27 73,894 -0.04(-0.09%)
Sep 23, 2021 40.52 40.88 40.29 40.31 97,702 +0.20(+0.49%)
Sep 22, 2021 39.41 40.34 39.41 40.11 85,089 +0.70(+1.77%)
Sep 21, 2021 39.66 39.73 39.23 39.41 117,031 +0.10(+0.26%)
Sep 20, 2021 38.87 39.36 38.70 39.31 171,437 -0.21(-0.54%)
Sep 17, 2021 38.16 39.53 37.92 39.53 637,838 +1.21(+3.16%)
Sep 16, 2021 38.72 38.72 37.61 38.31 144,034 -0.32(-0.82%)
Sep 15, 2021 38.33 38.93 37.95 38.63 154,536 +0.29(+0.75%)
Sep 14, 2021 39.33 39.33 38.03 38.34 205,648 -0.73(-1.86%)
Sep 13, 2021 39.72 39.72 38.85 39.07 144,292 -0.36(-0.92%)
Sep 10, 2021 39.32 39.59 39.25 39.43 134,797 +0.24(+0.62%)
Sep 09, 2021 39.07 39.56 38.68 39.19 139,940 -0.08(-0.21%)
Sep 08, 2021 39.31 39.60 39.05 39.28 166,010 -0.24(-0.61%)
Sep 07, 2021 39.69 40.00 39.43 39.52 132,314 -0.34(-0.84%)
Sep 03, 2021 40.25 40.25 39.81 39.85 77,974 -0.50(-1.25%)
Sep 02, 2021 40.62 40.79 40.13 40.36 73,886 -0.07(-0.16%)
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.