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 (%)
Aug 31, 2021 40.09 40.28 39.73 40.01 83,701 -0.07(-0.19%)
Aug 30, 2021 40.72 40.72 39.97 40.08 92,457 -0.55(-1.35%)
Aug 27, 2021 39.90 40.91 39.90 40.63 117,604 +0.92(+2.33%)
Aug 26, 2021 39.99 40.04 39.46 39.71 87,071 -0.18(-0.44%)
Aug 25, 2021 40.50 40.73 39.88 39.89 91,365 -0.40(-1.00%)
Aug 24, 2021 40.31 40.74 40.17 40.29 129,197 +0.15(+0.37%)
Aug 23, 2021 40.28 40.64 40.12 40.14 103,671 -0.14(-0.35%)
Aug 20, 2021 39.28 40.41 39.28 40.28 170,695 +0.85(+2.15%)
Aug 19, 2021 39.20 39.73 39.11 39.43 116,332 +0.00(+0.00%)
Aug 18, 2021 40.45 40.84 39.43 39.43 98,073 -0.91(-2.27%)
Aug 17, 2021 40.50 40.63 39.81 40.34 205,635 -0.48(-1.19%)
Aug 16, 2021 40.59 40.86 39.90 40.83 82,443 +0.13(+0.32%)
Aug 13, 2021 41.76 41.79 40.58 40.70 88,734 -1.06(-2.55%)
Aug 12, 2021 41.39 42.04 41.29 41.76 131,091 +0.37(+0.90%)
Aug 11, 2021 40.58 41.40 40.56 41.39 94,518 +0.79(+1.94%)
Aug 10, 2021 39.98 40.74 39.94 40.60 88,344 +0.62(+1.55%)
Aug 09, 2021 40.30 40.65 39.49 39.98 102,826 -0.48(-1.19%)
Aug 06, 2021 39.88 40.92 39.88 40.46 111,858 +0.98(+2.49%)
Aug 05, 2021 39.08 39.89 39.08 39.48 118,926 +0.48(+1.24%)
Aug 04, 2021 39.00 39.72 38.96 39.00 122,455 -0.48(-1.22%)
Aug 03, 2021 38.96 39.80 38.77 39.48 172,585 +0.51(+1.31%)
Aug 02, 2021 38.81 39.36 38.70 38.97 87,056 +0.23(+0.60%)
Jul 30, 2021 39.14 39.40 38.65 38.74 88,966 -0.34(-0.88%)
Jul 29, 2021 39.07 39.40 38.88 39.08 54,411 +0.37(+0.96%)
Jul 28, 2021 38.91 38.98 38.34 38.71 56,548 +0.02(+0.05%)
Jul 27, 2021 38.73 39.11 38.33 38.69 104,054 -0.16(-0.41%)
Jul 26, 2021 38.72 39.09 38.70 38.85 84,732 +0.03(+0.07%)
Jul 23, 2021 38.83 39.02 38.59 38.82 58,817 +0.18(+0.46%)
Jul 22, 2021 39.47 39.62 38.63 38.64 77,791 -0.85(-2.16%)
Jul 21, 2021 39.75 39.95 39.27 39.50 105,318 +0.13(+0.33%)
Jul 20, 2021 39.02 39.98 38.95 39.37 158,575 +0.22(+0.57%)
Jul 19, 2021 39.52 40.12 38.94 39.14 153,735 -0.88(-2.20%)
Jul 16, 2021 40.67 40.67 39.89 40.03 91,495 -0.34(-0.85%)
Jul 15, 2021 40.28 40.58 40.06 40.37 87,894 -0.20(-0.50%)
Jul 14, 2021 40.79 41.06 40.41 40.57 70,831 -0.25(-0.61%)
Jul 13, 2021 40.65 41.03 40.30 40.82 157,029 -0.07(-0.18%)
Jul 12, 2021 40.30 40.94 40.13 40.90 58,640 +0.39(+0.96%)
Jul 09, 2021 40.42 40.75 40.23 40.51 86,375 +0.49(+1.23%)
Jul 08, 2021 39.70 40.60 39.60 40.02 107,261 -0.20(-0.51%)
Jul 07, 2021 39.91 40.48 39.89 40.22 111,358 +0.08(+0.21%)
Jul 06, 2021 40.48 40.58 39.75 40.14 154,891 -0.55(-1.35%)
Jul 02, 2021 40.71 40.84 40.49 40.68 78,026 +0.05(+0.11%)
Jul 01, 2021 40.61 40.85 40.30 40.64 122,066 +0.43(+1.06%)
Jun 30, 2021 40.13 40.47 39.92 40.21 121,062 +0.08(+0.21%)
Jun 29, 2021 39.83 40.19 39.58 40.13 144,525 +0.25(+0.63%)
Jun 28, 2021 40.27 40.39 39.66 39.88 143,707 -0.33(-0.83%)
Jun 25, 2021 40.45 40.70 40.08 40.21 392,019 -0.33(-0.82%)
Jun 24, 2021 41.16 41.16 40.55 40.55 116,100 -0.39(-0.95%)
Jun 23, 2021 41.33 41.52 40.89 40.94 110,276 -0.59(-1.43%)
Jun 22, 2021 41.71 41.71 41.32 41.53 111,825 -0.32(-0.75%)
Jun 21, 2021 41.89 42.15 41.45 41.84 222,704 +0.27(+0.65%)
Jun 18, 2021 41.92 42.14 41.33 41.58 346,878 -0.68(-1.60%)
Jun 17, 2021 43.31 43.31 42.01 42.25 170,396 -0.90(-2.08%)
Jun 16, 2021 43.55 43.55 42.91 43.15 167,972 -0.58(-1.32%)
Jun 15, 2021 43.37 43.73 43.26 43.73 137,473 +0.36(+0.83%)
Jun 14, 2021 43.62 43.75 43.15 43.37 126,829 -0.21(-0.49%)
Jun 11, 2021 43.66 43.97 43.41 43.58 114,366 -0.08(-0.19%)
Jun 10, 2021 44.33 44.34 43.46 43.66 124,953 -0.64(-1.44%)
Jun 09, 2021 44.34 44.34 43.63 44.30 157,133 +0.22(+0.51%)
Jun 08, 2021 43.78 44.14 43.06 44.08 215,350 +0.14(+0.32%)
Jun 07, 2021 44.04 44.12 43.73 43.94 229,771 -0.19(-0.42%)
Jun 04, 2021 43.73 44.38 43.57 44.13 199,786 +0.46(+1.06%)
Jun 03, 2021 42.99 43.66 42.63 43.66 129,913 +0.50(+1.16%)
Jun 02, 2021 42.87 43.16 42.48 43.16 346,799 +0.47(+1.11%)
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.