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 (%)
Sep 30, 2019 43.30 44.51 43.13 43.88 131,962 +0.59(+1.36%)
Sep 27, 2019 43.00 43.33 42.56 43.30 57,197 +0.60(+1.40%)
Sep 26, 2019 42.70 43.14 42.09 42.70 65,803 -0.05(-0.11%)
Sep 25, 2019 42.74 43.22 41.78 42.74 121,531 -0.09(-0.21%)
Sep 24, 2019 43.27 43.64 42.48 42.84 104,675 -0.40(-0.92%)
Sep 23, 2019 42.85 43.58 42.68 43.23 120,390 +0.18(+0.42%)
Sep 20, 2019 43.50 43.76 42.80 43.05 179,999 -0.35(-0.81%)
Sep 19, 2019 44.04 44.63 43.31 43.40 108,602 -0.63(-1.44%)
Sep 18, 2019 45.08 45.16 43.73 44.04 77,862 -0.67(-1.50%)
Sep 17, 2019 44.41 45.11 44.06 44.71 82,377 +0.23(+0.53%)
Sep 16, 2019 44.74 45.19 43.58 44.47 82,294 -0.27(-0.61%)
Sep 13, 2019 45.47 46.04 44.33 44.74 112,734 -0.80(-1.77%)
Sep 12, 2019 45.47 45.88 44.58 45.55 80,600 +0.18(+0.40%)
Sep 11, 2019 45.49 45.51 44.49 45.37 111,467 -0.13(-0.28%)
Sep 10, 2019 43.51 45.71 43.46 45.49 160,691 +1.92(+4.40%)
Sep 09, 2019 42.54 44.02 42.28 43.58 98,457 +1.29(+3.06%)
Sep 06, 2019 42.50 42.50 41.91 42.28 51,223 +0.05(+0.13%)
Sep 05, 2019 41.06 42.60 40.63 42.23 142,383 +2.05(+5.11%)
Sep 04, 2019 39.92 40.20 39.55 40.18 71,964 +0.89(+2.28%)
Sep 03, 2019 39.81 40.14 39.00 39.28 113,667 -0.77(-1.92%)
Aug 30, 2019 40.40 40.64 39.66 40.05 68,481 -0.09(-0.23%)
Aug 29, 2019 39.96 40.58 39.64 40.14 73,674 +0.69(+1.74%)
Aug 28, 2019 38.76 40.03 38.63 39.45 76,064 +0.63(+1.63%)
Aug 27, 2019 40.35 40.45 38.70 38.82 106,614 -1.17(-2.92%)
Aug 26, 2019 40.36 40.41 39.64 39.99 56,264 +0.16(+0.41%)
Aug 23, 2019 40.48 40.65 39.73 39.83 119,041 -0.88(-2.15%)
Aug 22, 2019 41.04 41.27 40.68 40.70 64,739 -0.15(-0.38%)
Aug 21, 2019 41.00 41.43 40.69 40.86 73,900 +0.36(+0.89%)
Aug 20, 2019 40.88 41.27 40.40 40.49 57,695 -0.55(-1.34%)
Aug 19, 2019 41.23 41.86 40.72 41.05 102,777 +0.51(+1.25%)
Aug 16, 2019 39.59 40.97 39.59 40.54 54,763 +1.27(+3.25%)
Aug 15, 2019 40.11 40.11 39.08 39.27 58,866 -0.77(-1.92%)
Aug 14, 2019 40.39 40.59 39.59 40.03 66,542 -1.07(-2.60%)
Aug 13, 2019 39.65 41.23 39.65 41.10 139,095 +1.44(+3.63%)
Aug 12, 2019 39.81 40.06 39.66 39.66 32,849 -0.29(-0.72%)
Aug 09, 2019 40.98 41.05 39.81 39.95 90,510 -1.21(-2.95%)
Aug 08, 2019 40.57 41.32 40.30 41.16 70,378 +0.94(+2.33%)
Aug 07, 2019 39.70 40.73 39.70 40.23 67,185 -0.02(-0.04%)
Aug 06, 2019 39.33 40.49 38.74 40.25 98,716 +1.21(+3.09%)
Aug 05, 2019 39.27 39.63 38.63 39.04 175,994 -0.97(-2.43%)
Aug 02, 2019 39.89 40.41 39.37 40.01 45,255 -0.15(-0.38%)
Aug 01, 2019 41.46 41.87 40.04 40.16 90,937 -1.21(-2.93%)
Jul 31, 2019 40.91 42.25 40.91 41.38 134,454 -0.20(-0.48%)
Jul 30, 2019 41.81 42.34 41.30 41.58 108,178 -0.51(-1.22%)
Jul 29, 2019 42.35 42.84 42.02 42.09 89,493 -0.14(-0.34%)
Jul 26, 2019 42.56 42.62 41.77 42.23 108,523 -0.32(-0.76%)
Jul 25, 2019 44.29 44.29 42.14 42.56 111,265 +1.19(+2.87%)
Jul 24, 2019 40.33 41.43 40.33 41.37 96,558 +0.85(+2.09%)
Jul 23, 2019 40.18 40.99 40.18 40.52 90,862 +0.68(+1.72%)
Jul 22, 2019 40.35 40.46 39.69 39.84 71,875 -0.53(-1.31%)
Jul 19, 2019 40.24 41.35 40.24 40.37 105,966 +0.16(+0.40%)
Jul 18, 2019 40.20 40.26 39.65 40.21 56,809 -0.09(-0.22%)
Jul 17, 2019 40.43 40.58 39.74 40.30 103,879 -0.19(-0.47%)
Jul 16, 2019 40.46 41.18 40.10 40.49 85,962 -0.25(-0.62%)
Jul 15, 2019 40.48 40.78 39.81 40.74 75,496 +0.48(+1.18%)
Jul 12, 2019 39.30 40.55 38.97 40.26 74,498 +1.11(+2.83%)
Jul 11, 2019 39.84 39.84 39.01 39.16 88,915 -0.65(-1.63%)
Jul 10, 2019 40.11 40.42 39.62 39.80 115,997 -0.10(-0.25%)
Jul 09, 2019 39.98 40.52 39.58 39.90 112,748 -0.36(-0.89%)
Jul 08, 2019 40.44 40.82 39.91 40.26 65,439 -0.31(-0.75%)
Jul 05, 2019 39.75 40.60 39.44 40.57 99,406 +0.63(+1.58%)
Jul 03, 2019 40.12 40.22 39.78 39.94 39,806 +0.08(+0.20%)
Jul 02, 2019 40.61 40.61 39.51 39.86 92,864 -0.76(-1.88%)
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.