Standard Motor Products (NY: SMP )

33.55 -0.25 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 40.12 40.47 39.92 40.21 121,075 +0.08(+0.21%)
Jun 29, 2021 39.83 40.19 39.57 40.12 144,541 +0.25(+0.63%)
Jun 28, 2021 40.26 40.38 39.66 39.87 143,723 -0.33(-0.83%)
Jun 25, 2021 40.45 40.70 40.08 40.21 392,063 -0.33(-0.82%)
Jun 24, 2021 41.15 41.15 40.54 40.54 116,113 -0.39(-0.95%)
Jun 23, 2021 41.33 41.51 40.88 40.93 110,288 -0.59(-1.43%)
Jun 22, 2021 41.71 41.71 41.31 41.52 111,838 -0.32(-0.75%)
Jun 21, 2021 41.89 42.15 41.45 41.84 222,729 +0.27(+0.65%)
Jun 18, 2021 41.91 42.14 41.33 41.57 346,917 -0.68(-1.60%)
Jun 17, 2021 43.30 43.30 42.00 42.25 170,415 -0.90(-2.09%)
Jun 16, 2021 43.55 43.55 42.91 43.15 167,991 -0.58(-1.32%)
Jun 15, 2021 43.37 43.72 43.26 43.72 137,488 +0.36(+0.83%)
Jun 14, 2021 43.61 43.74 43.15 43.36 126,844 -0.21(-0.49%)
Jun 11, 2021 43.66 43.96 43.41 43.57 114,379 -0.08(-0.19%)
Jun 10, 2021 44.33 44.33 43.46 43.66 124,967 -0.64(-1.44%)
Jun 09, 2021 44.33 44.33 43.63 44.30 157,151 +0.22(+0.51%)
Jun 08, 2021 43.78 44.13 43.05 44.07 215,374 +0.14(+0.32%)
Jun 07, 2021 44.04 44.11 43.72 43.94 229,797 -0.19(-0.42%)
Jun 04, 2021 43.72 44.37 43.56 44.12 199,809 +0.46(+1.06%)
Jun 03, 2021 42.98 43.66 42.63 43.66 129,927 +0.50(+1.16%)
Jun 02, 2021 42.87 43.16 42.48 43.16 346,838 +0.47(+1.11%)
Jun 01, 2021 41.97 42.77 41.78 42.68 145,157 +0.93(+2.22%)
May 28, 2021 42.15 42.15 41.45 41.76 80,828 -0.11(-0.27%)
May 27, 2021 41.77 42.14 41.70 41.87 99,670 +0.52(+1.26%)
May 26, 2021 41.10 41.46 40.92 41.35 104,760 +0.30(+0.72%)
May 25, 2021 41.75 41.81 41.04 41.05 115,827 -0.57(-1.36%)
May 24, 2021 42.30 42.41 41.57 41.62 95,675 -0.40(-0.95%)
May 21, 2021 42.35 42.54 41.92 42.02 164,889 -0.15(-0.35%)
May 20, 2021 42.02 42.26 41.75 42.16 127,450 +0.07(+0.18%)
May 19, 2021 42.44 42.51 41.86 42.09 111,155 -0.47(-1.11%)
May 18, 2021 43.40 43.40 42.53 42.56 134,477 -0.77(-1.78%)
May 17, 2021 43.11 43.39 42.72 43.33 144,406 +0.20(+0.47%)
May 14, 2021 43.22 43.35 42.79 43.13 70,964 +0.23(+0.54%)
May 13, 2021 42.05 43.04 42.05 42.90 139,815 +0.86(+2.04%)
May 12, 2021 42.63 43.02 41.85 42.04 135,927 -0.62(-1.45%)
May 11, 2021 42.97 43.32 42.53 42.66 110,257 -0.66(-1.53%)
May 10, 2021 44.12 44.24 43.30 43.32 142,996 -0.57(-1.30%)
May 07, 2021 43.19 43.89 42.93 43.89 127,276 +0.44(+1.02%)
May 06, 2021 42.87 43.95 42.74 43.45 323,326 +1.10(+2.59%)
May 05, 2021 42.33 42.89 41.52 42.35 261,525 +1.62(+3.99%)
May 04, 2021 40.42 41.13 40.33 40.73 117,340 +0.50(+1.24%)
May 03, 2021 40.05 40.57 39.77 40.23 143,481 +0.72(+1.82%)
Apr 30, 2021 39.62 40.01 39.39 39.51 105,581 -0.52(-1.29%)
Apr 29, 2021 39.93 40.53 39.77 40.03 65,632 +0.18(+0.46%)
Apr 28, 2021 39.67 40.25 39.67 39.84 65,161 +0.14(+0.35%)
Apr 27, 2021 39.37 39.89 39.34 39.70 98,773 +0.19(+0.49%)
Apr 26, 2021 40.46 40.46 39.38 39.51 180,869 -0.61(-1.52%)
Apr 23, 2021 39.95 40.46 39.51 40.12 88,345 +0.49(+1.23%)
Apr 22, 2021 40.34 40.34 39.47 39.63 99,261 -0.57(-1.42%)
Apr 21, 2021 39.76 40.29 39.64 40.20 109,338 +0.50(+1.25%)
Apr 20, 2021 39.87 40.18 39.39 39.70 101,215 -0.44(-1.10%)
Apr 19, 2021 39.91 40.35 39.48 40.15 110,543 +0.30(+0.76%)
Apr 16, 2021 39.76 39.94 39.34 39.84 76,746 +0.23(+0.58%)
Apr 15, 2021 39.48 39.62 39.03 39.61 59,723 +0.28(+0.70%)
Apr 14, 2021 39.03 39.59 39.03 39.34 88,742 +0.36(+0.92%)
Apr 13, 2021 39.23 39.35 38.75 38.98 90,612 -0.34(-0.87%)
Apr 12, 2021 39.33 39.47 39.00 39.32 68,259 +0.13(+0.33%)
Apr 09, 2021 39.10 39.43 38.96 39.19 121,732 +0.24(+0.62%)
Apr 08, 2021 38.74 39.09 38.30 38.95 288,305 +0.11(+0.29%)
Apr 07, 2021 39.40 39.40 38.55 38.84 134,621 -0.46(-1.17%)
Apr 06, 2021 39.49 39.68 38.86 39.30 120,200 -0.18(-0.47%)
Apr 05, 2021 39.32 39.70 39.09 39.48 128,500 +0.21(+0.54%)
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.