FinancialContent is the trusted provider of stock market information to the media industry.
Standard Motor Products (NY: SMP)
50.42 USD  +0.53 (+1.06%)
Streaming Delayed Price  /  Updated: 12:45 PM EDT, Oct 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 21, 2019 49.29 49.92 49.09 49.89 120,701 +0.60(+1.22%)
Oct 18, 2019 48.68 49.76 48.68 49.29 63,100 +0.23(+0.47%)
Oct 17, 2019 48.77 49.16 48.41 49.06 108,675 +0.56(+1.15%)
Oct 16, 2019 48.04 48.98 48.04 48.50 54,003 +0.39(+0.81%)
Oct 15, 2019 47.57 48.67 47.27 48.11 67,017 +0.64(+1.35%)
Oct 14, 2019 47.03 47.72 47.02 47.47 51,472 +0.07(+0.15%)
Oct 11, 2019 46.96 48.16 46.76 47.40 81,400 +1.23(+2.66%)
Oct 10, 2019 45.98 46.72 45.90 46.17 46,810 +0.47(+1.03%)
Oct 09, 2019 45.66 46.13 45.14 45.70 90,199 +0.49(+1.08%)
Oct 08, 2019 44.90 45.58 44.71 45.21 57,460 -0.17(-0.37%)
Oct 07, 2019 45.22 45.87 45.00 45.38 76,046 -0.17(-0.37%)
Oct 04, 2019 45.75 46.26 45.22 45.55 44,800 -0.33(-0.72%)
Oct 03, 2019 46.31 46.51 45.39 45.88 45,532 -0.66(-1.42%)
Oct 02, 2019 47.63 47.70 46.09 46.54 59,495 -1.60(-3.32%)
Oct 01, 2019 48.80 49.36 47.82 48.14 74,669 -0.41(-0.84%)
Sep 30, 2019 47.90 49.24 47.72 48.55 119,280 +0.65(+1.36%)
Sep 27, 2019 47.57 47.94 47.08 47.90 51,700 +0.66(+1.40%)
Sep 26, 2019 47.24 47.73 46.57 47.24 59,479 -0.05(-0.11%)
Sep 25, 2019 47.29 47.82 46.22 47.29 109,851 -0.10(-0.21%)
Sep 24, 2019 47.87 48.28 47.00 47.39 94,615 -0.44(-0.92%)
Sep 23, 2019 47.41 48.22 47.22 47.83 108,820 +0.20(+0.42%)
Sep 20, 2019 48.12 48.41 47.35 47.63 162,700 -0.39(-0.81%)
Sep 19, 2019 48.72 49.37 47.91 48.02 98,165 -0.70(-1.44%)
Sep 18, 2019 49.87 49.96 48.38 48.72 70,379 -0.74(-1.50%)
Sep 17, 2019 49.13 49.91 48.75 49.46 74,460 +0.26(+0.53%)
Sep 16, 2019 49.50 49.99 48.21 49.20 74,385 -0.30(-0.61%)
Sep 13, 2019 50.30 50.93 49.04 49.50 101,900 -0.89(-1.77%)
Sep 12, 2019 50.30 50.76 49.32 50.39 72,854 +0.20(+0.40%)
Sep 11, 2019 50.33 50.35 49.22 50.19 100,754 -0.14(-0.28%)
Sep 10, 2019 48.14 50.57 48.08 50.33 145,247 +2.12(+4.40%)
Sep 09, 2019 47.06 48.70 46.78 48.21 88,995 +1.43(+3.06%)
Sep 06, 2019 47.02 47.02 46.37 46.78 46,300 +0.06(+0.13%)
Sep 05, 2019 45.43 47.13 44.95 46.72 128,699 +2.27(+5.11%)
Sep 04, 2019 44.16 44.48 43.76 44.45 65,048 +0.99(+2.28%)
Sep 03, 2019 44.04 44.41 43.15 43.46 102,743 -0.85(-1.92%)
Aug 30, 2019 44.70 44.96 43.88 44.31 61,900 -0.10(-0.23%)
Aug 29, 2019 44.21 44.89 43.85 44.41 66,594 +0.76(+1.74%)
Aug 28, 2019 42.88 44.28 42.74 43.65 68,754 +0.70(+1.63%)
Aug 27, 2019 44.64 44.75 42.82 42.95 96,368 -1.29(-2.92%)
Aug 26, 2019 44.65 44.71 43.85 44.24 50,857 +0.18(+0.41%)
Aug 23, 2019 44.78 44.97 43.96 44.06 107,600 -0.97(-2.15%)
Aug 22, 2019 45.40 45.66 45.01 45.03 58,517 -0.17(-0.38%)
Aug 21, 2019 45.36 45.84 45.02 45.20 66,798 +0.40(+0.89%)
Aug 20, 2019 45.23 45.66 44.70 44.80 52,150 -0.61(-1.34%)
Aug 19, 2019 45.61 46.31 45.05 45.41 92,900 +0.56(+1.25%)
Aug 16, 2019 43.80 45.33 43.80 44.85 49,500 +1.41(+3.25%)
Aug 15, 2019 44.38 44.38 43.24 43.44 53,209 -0.85(-1.92%)
Aug 14, 2019 44.69 44.91 43.80 44.29 60,147 -1.41(-3.09%)
Aug 13, 2019 44.09 45.85 44.09 45.70 125,094 +1.60(+3.63%)
Aug 12, 2019 44.27 44.54 44.10 44.10 29,543 -0.32(-0.72%)
Aug 09, 2019 45.57 45.64 44.27 44.42 81,400 -1.35(-2.95%)
Aug 08, 2019 45.11 45.95 44.81 45.77 63,294 +1.04(+2.33%)
Aug 07, 2019 44.14 45.29 44.14 44.73 60,423 -0.02(-0.04%)
Aug 06, 2019 43.73 45.02 43.08 44.75 88,780 +1.34(+3.09%)
Aug 05, 2019 43.66 44.07 42.95 43.41 158,279 -1.08(-2.43%)
Aug 02, 2019 44.36 44.93 43.78 44.49 40,700 -0.17(-0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.