Standard Motor Products (NY: SMP )

33.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 38.51 39.31 38.42 39.27 158,696 +0.91(+2.38%)
Mar 31, 2021 40.16 40.40 37.63 38.36 502,124 -1.92(-4.76%)
Mar 30, 2021 39.16 40.54 39.11 40.28 196,514 +1.23(+3.14%)
Mar 29, 2021 39.59 40.59 39.04 39.05 198,235 -0.93(-2.33%)
Mar 26, 2021 39.88 40.54 39.19 39.98 413,327 +0.51(+1.29%)
Mar 25, 2021 39.00 40.17 38.83 39.47 342,184 +0.29(+0.73%)
Mar 24, 2021 38.98 40.71 38.98 39.19 252,778 +0.42(+1.09%)
Mar 23, 2021 39.31 39.86 38.75 38.76 214,755 -1.01(-2.55%)
Mar 22, 2021 40.44 40.44 39.70 39.78 122,733 -0.74(-1.82%)
Mar 19, 2021 40.68 40.90 39.87 40.52 448,448 -0.05(-0.11%)
Mar 18, 2021 40.88 41.44 40.23 40.56 184,778 -0.54(-1.30%)
Mar 17, 2021 41.47 41.84 40.89 41.10 157,241 -0.35(-0.85%)
Mar 16, 2021 41.30 41.83 40.87 41.45 171,610 +0.02(+0.04%)
Mar 15, 2021 40.99 41.45 40.68 41.43 153,467 +0.31(+0.76%)
Mar 12, 2021 40.88 41.21 40.67 41.12 212,896 +0.51(+1.25%)
Mar 11, 2021 41.08 41.10 40.30 40.61 147,732 -0.23(-0.56%)
Mar 10, 2021 40.46 41.02 40.44 40.84 168,775 +0.52(+1.28%)
Mar 09, 2021 41.51 41.51 40.30 40.32 208,185 -0.66(-1.62%)
Mar 08, 2021 40.38 41.18 40.18 40.99 250,136 +0.68(+1.69%)
Mar 05, 2021 40.49 41.15 39.59 40.30 246,500 +0.30(+0.74%)
Mar 04, 2021 40.20 40.41 39.61 40.01 329,100 +0.03(+0.07%)
Mar 03, 2021 39.61 40.79 39.43 39.98 202,432 +0.42(+1.07%)
Mar 02, 2021 39.54 39.95 39.20 39.56 179,684 -0.09(-0.23%)
Mar 01, 2021 39.07 40.18 38.92 39.65 153,963 +0.89(+2.31%)
Feb 26, 2021 38.28 38.93 37.89 38.75 223,086 +0.43(+1.13%)
Feb 25, 2021 38.20 38.58 37.73 38.32 331,907 +0.46(+1.22%)
Feb 24, 2021 37.82 38.88 37.57 37.86 280,598 +0.10(+0.27%)
Feb 23, 2021 41.13 42.32 37.58 37.76 339,198 -1.42(-3.63%)
Feb 22, 2021 37.54 39.47 37.54 39.18 212,320 +1.51(+4.02%)
Feb 19, 2021 37.65 37.84 37.51 37.67 211,595 +0.17(+0.44%)
Feb 18, 2021 38.09 38.57 37.50 37.50 161,573 -0.88(-2.28%)
Feb 17, 2021 38.18 38.76 38.18 38.38 107,317 -0.27(-0.69%)
Feb 16, 2021 39.11 39.61 38.29 38.64 121,822 -0.30(-0.76%)
Feb 12, 2021 39.19 39.59 38.69 38.94 118,589 -0.27(-0.68%)
Feb 11, 2021 40.09 40.29 38.94 39.21 104,737 -0.66(-1.66%)
Feb 10, 2021 40.18 40.49 39.70 39.87 86,199 -0.08(-0.21%)
Feb 09, 2021 40.57 40.78 39.56 39.95 91,356 -0.68(-1.67%)
Feb 08, 2021 39.89 40.70 39.82 40.63 124,030 +0.96(+2.43%)
Feb 05, 2021 39.53 39.87 39.11 39.67 102,385 +0.52(+1.34%)
Feb 04, 2021 38.48 39.41 38.47 39.14 113,918 +0.62(+1.62%)
Feb 03, 2021 37.91 38.52 37.81 38.52 113,045 +0.70(+1.84%)
Feb 02, 2021 36.92 38.21 36.79 37.82 148,461 +1.30(+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.