Standard Motor Products (NY: SMP )

43.19 USD +0.25 (+0.58%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 43.10 43.29 42.64 43.19 70,832 +0.25(+0.58%)
Apr 15, 2021 42.80 42.95 42.31 42.94 55,096 +0.30(+0.70%)
Apr 14, 2021 42.31 42.92 42.31 42.64 81,866 +0.39(+0.92%)
Apr 13, 2021 42.52 42.66 42.01 42.25 83,591 -0.37(-0.87%)
Apr 12, 2021 42.63 42.79 42.28 42.62 62,970 +0.14(+0.33%)
Apr 09, 2021 42.38 42.74 42.23 42.48 112,300 +0.26(+0.62%)
Apr 08, 2021 41.99 42.37 41.52 42.22 265,966 +0.12(+0.29%)
Apr 07, 2021 42.71 42.71 41.79 42.10 124,190 -0.50(-1.17%)
Apr 06, 2021 42.81 43.01 42.12 42.60 110,887 -0.20(-0.47%)
Apr 05, 2021 42.62 43.04 42.37 42.80 118,543 +0.23(+0.54%)
Apr 01, 2021 41.74 42.61 41.65 42.57 146,400 +0.99(+2.38%)
Mar 31, 2021 43.53 43.80 40.79 41.58 463,217 -2.08(-4.76%)
Mar 30, 2021 42.45 43.94 42.39 43.66 181,287 +1.33(+3.14%)
Mar 29, 2021 42.92 44.00 42.32 42.33 182,875 -1.01(-2.33%)
Mar 26, 2021 43.23 43.94 42.48 43.34 381,300 +0.55(+1.29%)
Mar 25, 2021 42.28 43.54 42.09 42.79 315,670 +0.31(+0.73%)
Mar 24, 2021 42.25 44.13 42.25 42.48 233,192 +0.46(+1.09%)
Mar 23, 2021 42.61 43.21 42.00 42.02 198,115 -1.10(-2.55%)
Mar 22, 2021 43.84 43.84 43.04 43.12 113,223 -0.80(-1.82%)
Mar 19, 2021 44.10 44.33 43.22 43.92 413,700 -0.05(-0.11%)
Mar 18, 2021 44.31 44.92 43.60 43.97 170,461 -0.58(-1.30%)
Mar 17, 2021 44.95 45.35 44.32 44.55 145,057 -0.38(-0.85%)
Mar 16, 2021 44.77 45.34 44.30 44.93 158,313 +0.02(+0.04%)
Mar 15, 2021 44.43 44.93 44.10 44.91 141,576 +0.34(+0.76%)
Mar 12, 2021 44.31 44.67 44.09 44.57 196,400 +0.55(+1.25%)
Mar 11, 2021 44.53 44.55 43.68 44.02 136,285 -0.25(-0.56%)
Mar 10, 2021 43.86 44.47 43.84 44.27 155,698 +0.56(+1.28%)
Mar 09, 2021 45.00 45.00 43.69 43.71 192,054 -0.72(-1.62%)
Mar 08, 2021 43.77 44.64 43.56 44.43 230,754 +0.74(+1.69%)
Mar 05, 2021 43.89 44.61 42.91 43.69 227,400 +0.32(+0.74%)
Mar 04, 2021 43.58 43.80 42.94 43.37 303,600 +0.03(+0.07%)
Mar 03, 2021 42.94 44.22 42.74 43.34 186,747 +0.46(+1.07%)
Mar 02, 2021 42.86 43.31 42.49 42.88 165,761 -0.10(-0.23%)
Mar 01, 2021 42.35 43.55 42.19 42.98 142,033 +0.97(+2.31%)
Feb 26, 2021 41.50 42.20 41.07 42.01 205,800 +0.47(+1.13%)
Feb 25, 2021 41.41 41.82 40.90 41.54 306,189 +0.50(+1.22%)
Feb 24, 2021 41.00 42.15 40.73 41.04 258,856 +0.11(+0.27%)
Feb 23, 2021 44.59 45.87 40.74 40.93 312,915 -1.54(-3.63%)
Feb 22, 2021 40.69 42.78 40.69 42.47 195,869 +1.64(+4.02%)
Feb 19, 2021 40.81 41.01 40.66 40.83 195,200 +0.18(+0.44%)
Feb 18, 2021 41.29 41.81 40.65 40.65 149,054 -0.95(-2.28%)
Feb 17, 2021 41.39 42.01 41.39 41.60 99,002 -0.29(-0.69%)
Feb 16, 2021 42.40 42.93 41.51 41.89 112,383 -0.32(-0.76%)
Feb 12, 2021 42.48 42.91 41.94 42.21 109,400 -0.54(-1.26%)
Feb 11, 2021 43.71 43.93 42.46 42.75 96,057 -0.72(-1.66%)
Feb 10, 2021 43.81 44.15 43.29 43.47 79,055 -0.09(-0.21%)
Feb 09, 2021 44.24 44.46 43.13 43.56 83,785 -0.74(-1.67%)
Feb 08, 2021 43.50 44.38 43.42 44.30 113,751 +1.05(+2.43%)
Feb 05, 2021 43.10 43.47 42.64 43.25 93,900 +0.57(+1.34%)
Feb 04, 2021 41.96 42.97 41.95 42.68 104,477 +0.68(+1.62%)
Feb 03, 2021 41.34 42.00 41.23 42.00 103,676 +0.76(+1.84%)
Feb 02, 2021 40.26 41.66 40.12 41.24 136,157 +1.42(+3.57%)
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.