Standard Motor Products (NY: SMP )

51.69 USD -0.01 (-0.02%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 52.15 52.24 51.36 51.69 80,766 -0.01(-0.02%)
Dec 02, 2021 50.48 52.25 50.35 51.70 91,552 +1.61(+3.21%)
Dec 01, 2021 50.91 52.25 50.08 50.09 101,823 +0.05(+0.10%)
Nov 30, 2021 50.31 50.84 49.47 50.04 176,094 -0.79(-1.55%)
Nov 29, 2021 51.78 51.93 50.50 50.83 80,767 -0.44(-0.86%)
Nov 26, 2021 52.91 53.37 50.55 51.27 50,460 -2.64(-4.90%)
Nov 24, 2021 54.34 54.52 53.89 53.91 39,160 -0.65(-1.19%)
Nov 23, 2021 54.47 54.87 54.18 54.56 69,584 +0.28(+0.52%)
Nov 22, 2021 52.76 54.46 52.64 54.28 69,066 +1.63(+3.10%)
Nov 19, 2021 53.03 53.80 52.52 52.65 80,788 -0.85(-1.59%)
Nov 18, 2021 53.60 53.56 52.83 53.50 67,813 +0.07(+0.13%)
Nov 17, 2021 53.37 53.52 52.82 53.43 65,662 -0.07(-0.13%)
Nov 16, 2021 53.24 53.88 53.15 53.50 55,705 +0.26(+0.49%)
Nov 15, 2021 52.85 53.50 52.36 53.24 85,597 +0.54(+1.02%)
Nov 12, 2021 53.16 53.40 52.62 52.70 51,684 -0.41(-0.77%)
Nov 11, 2021 52.87 53.33 52.72 53.11 49,733 -0.04(-0.08%)
Nov 10, 2021 51.28 53.30 53.15 91,201 +1.25(+2.41%)
Nov 09, 2021 51.63 52.69 51.39 51.90 67,666 +0.28(+0.54%)
Nov 08, 2021 51.72 52.06 51.31 51.62 66,189 -0.15(-0.29%)
Nov 05, 2021 50.64 52.08 50.29 51.77 113,375 +1.54(+3.07%)
Nov 04, 2021 50.57 51.40 49.81 50.23 107,696 -0.14(-0.28%)
Nov 03, 2021 48.58 50.92 48.58 50.37 125,953 +1.60(+3.28%)
Nov 02, 2021 48.46 48.96 47.96 48.77 99,675 +0.34(+0.70%)
Nov 01, 2021 48.06 49.24 47.90 48.43 131,305 +0.53(+1.11%)
Oct 29, 2021 47.27 48.00 47.27 47.90 98,918 +0.70(+1.48%)
Oct 28, 2021 48.48 49.81 46.95 47.20 162,528 -0.25(-0.53%)
Oct 27, 2021 46.80 47.62 46.39 47.45 96,569 +0.91(+1.96%)
Oct 26, 2021 47.17 46.54 65,289 -0.32(-0.68%)
Oct 25, 2021 47.17 47.30 46.31 46.86 56,107 -0.13(-0.28%)
Oct 22, 2021 47.58 47.58 46.88 46.99 46,390 -0.40(-0.84%)
Oct 21, 2021 47.26 47.72 47.05 47.39 85,069 +0.00(+0.00%)
Oct 20, 2021 46.83 47.49 46.74 47.39 75,775 +0.54(+1.15%)
Oct 19, 2021 46.76 47.02 46.26 46.85 52,087 +0.34(+0.73%)
Oct 18, 2021 47.36 47.60 46.49 46.51 82,011 -1.20(-2.52%)
Oct 15, 2021 49.06 49.18 47.59 47.71 119,230 -0.72(-1.49%)
Oct 14, 2021 47.68 48.55 47.68 48.43 62,765 +0.85(+1.79%)
Oct 13, 2021 47.00 47.67 46.50 47.58 82,309 +0.54(+1.15%)
Oct 12, 2021 46.59 47.12 46.41 47.04 117,589 +0.03(+0.06%)
Oct 11, 2021 46.44 47.35 46.44 47.01 44,377 +0.57(+1.23%)
Oct 08, 2021 45.99 46.72 45.61 46.44 60,428 +0.67(+1.46%)
Oct 07, 2021 45.54 45.94 45.33 45.77 93,555 +0.57(+1.26%)
Oct 06, 2021 45.42 45.70 44.24 45.20 113,831 -0.37(-0.81%)
Oct 05, 2021 45.34 45.78 44.89 45.57 92,126 +0.20(+0.44%)
Oct 04, 2021 44.88 45.72 44.88 45.37 96,834 +0.72(+1.61%)
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.