Standard Motor Products (NY: SMP )

31.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 29.36 29.65 28.98 29.29 119,734 -0.14(-0.48%)
May 28, 2015 29.48 29.80 29.15 29.43 152,463 -0.07(-0.23%)
May 27, 2015 29.31 29.63 28.94 29.50 174,381 +0.12(+0.40%)
May 26, 2015 29.59 29.66 29.01 29.38 119,127 -0.27(-0.90%)
May 22, 2015 29.99 29.65 29.65 29.65 67,005 -0.44(-1.47%)
May 21, 2015 29.95 30.28 29.95 30.09 64,886 +0.00(+0.00%)
May 20, 2015 30.15 30.25 29.83 30.09 134,219 +0.04(+0.14%)
May 19, 2015 30.10 30.30 29.84 30.05 110,723 -0.13(-0.44%)
May 18, 2015 29.68 30.25 29.68 30.18 66,100 +0.30(+1.00%)
May 15, 2015 29.75 29.98 29.49 29.88 124,018 +0.17(+0.59%)
May 14, 2015 29.43 29.84 29.07 29.70 235,232 +0.27(+0.93%)
May 13, 2015 29.65 29.90 29.04 29.43 180,753 -0.11(-0.37%)
May 12, 2015 29.81 29.92 29.41 29.54 111,875 -0.29(-0.97%)
May 11, 2015 30.12 30.90 29.73 29.83 198,811 -0.38(-1.26%)
May 08, 2015 30.38 30.68 30.04 30.21 579,946 -0.05(-0.16%)
May 07, 2015 30.28 30.62 30.21 30.26 234,349 -0.11(-0.35%)
May 06, 2015 30.12 30.46 29.95 30.37 247,187 +0.34(+1.13%)
May 05, 2015 30.08 30.53 29.94 30.03 157,288 -0.06(-0.19%)
May 04, 2015 29.97 30.41 29.51 30.09 249,120 +0.02(+0.08%)
May 01, 2015 31.39 31.39 29.09 30.06 198,717 -1.29(-4.10%)
Apr 30, 2015 32.49 32.75 30.27 31.35 230,722 -2.18(-6.50%)
Apr 29, 2015 34.08 34.16 33.41 33.53 49,588 -0.75(-2.18%)
Apr 28, 2015 34.08 34.32 33.77 34.27 35,442 +0.08(+0.24%)
Apr 27, 2015 34.56 34.77 33.68 34.19 55,184 -0.23(-0.67%)
Apr 24, 2015 34.32 34.52 34.02 34.42 30,904 +0.22(+0.65%)
Apr 23, 2015 34.52 34.52 34.14 34.20 28,469 -0.48(-1.39%)
Apr 22, 2015 34.65 34.80 34.09 34.68 25,931 +0.03(+0.10%)
Apr 21, 2015 34.71 34.93 34.11 34.65 53,935 +0.02(+0.07%)
Apr 20, 2015 34.26 35.03 33.90 34.62 52,385 +0.60(+1.75%)
Apr 17, 2015 34.69 34.70 33.93 34.02 57,738 -0.86(-2.47%)
Apr 16, 2015 35.33 35.39 34.79 34.89 46,684 -0.38(-1.08%)
Apr 15, 2015 35.30 35.38 35.09 35.27 54,946 -0.03(-0.09%)
Apr 14, 2015 35.14 35.62 34.93 35.30 65,662 +0.15(+0.42%)
Apr 13, 2015 34.75 35.39 34.75 35.15 61,659 +0.22(+0.62%)
Apr 10, 2015 35.19 35.19 34.85 34.94 75,253 -0.18(-0.52%)
Apr 09, 2015 35.20 35.39 34.86 35.12 36,492 -0.04(-0.12%)
Apr 08, 2015 34.65 35.40 34.55 35.16 103,829 +0.44(+1.27%)
Apr 07, 2015 35.14 35.17 34.64 34.72 67,083 -0.54(-1.53%)
Apr 06, 2015 35.26 35.62 35.22 35.26 77,567 -0.10(-0.28%)
Apr 02, 2015 34.34 35.36 35.36 35.36 115,524 +0.87(+2.52%)
Apr 01, 2015 34.90 34.91 33.94 34.49 120,233 -0.56(-1.59%)
Mar 31, 2015 34.31 35.19 34.25 35.04 106,270 +0.45(+1.29%)
Mar 30, 2015 34.21 34.67 34.16 34.60 80,904 +0.46(+1.34%)
Mar 27, 2015 34.13 34.27 33.43 34.14 102,666 -0.10(-0.29%)
Mar 26, 2015 33.20 34.60 33.20 34.24 136,511 +0.78(+2.33%)
Mar 25, 2015 34.86 34.86 33.45 33.46 90,980 -1.35(-3.88%)
Mar 24, 2015 34.23 34.95 34.22 34.81 94,532 +0.52(+1.52%)
Mar 23, 2015 33.75 34.36 33.62 34.29 79,597 +0.48(+1.42%)
Mar 20, 2015 33.61 33.98 33.44 33.81 99,049 +0.47(+1.42%)
Mar 19, 2015 33.70 33.72 33.17 33.34 49,259 -0.53(-1.57%)
Mar 18, 2015 33.07 33.93 32.79 33.87 70,157 +0.58(+1.74%)
Mar 17, 2015 32.91 33.83 32.91 33.29 143,430 +0.02(+0.07%)
Mar 16, 2015 34.07 34.35 33.18 33.26 157,934 -1.46(-4.20%)
Mar 13, 2015 35.25 35.27 34.12 34.72 75,789 -0.79(-2.22%)
Mar 12, 2015 34.73 35.67 34.68 35.51 159,645 +1.13(+3.28%)
Mar 11, 2015 33.61 34.59 33.49 34.38 89,374 +0.74(+2.19%)
Mar 10, 2015 33.50 33.78 32.89 33.64 86,546 -0.23(-0.69%)
Mar 09, 2015 33.26 33.96 32.94 33.88 97,080 +0.81(+2.46%)
Mar 06, 2015 33.53 33.98 32.88 33.06 117,941 -0.82(-2.42%)
Mar 05, 2015 34.12 34.21 33.42 33.88 136,078 -0.19(-0.56%)
Mar 04, 2015 34.81 34.83 34.02 34.07 91,564 -0.97(-2.77%)
Mar 03, 2015 34.80 35.18 34.62 35.04 96,590 -0.06(-0.17%)
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.