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 (%)
Apr 30, 2018 41.07 41.29 39.86 39.88 81,525 -1.11(-2.70%)
Apr 27, 2018 41.30 41.48 40.82 40.99 73,899 -0.44(-1.06%)
Apr 26, 2018 40.64 41.48 40.51 41.43 109,979 +0.85(+2.10%)
Apr 25, 2018 40.35 40.88 40.19 40.57 57,068 +0.15(+0.37%)
Apr 24, 2018 40.79 41.10 40.23 40.42 123,444 -0.19(-0.48%)
Apr 23, 2018 41.17 41.51 40.57 40.62 65,278 -0.56(-1.37%)
Apr 20, 2018 41.39 41.64 41.07 41.18 107,495 -0.33(-0.81%)
Apr 19, 2018 42.62 42.74 41.44 41.52 108,947 -1.29(-3.02%)
Apr 18, 2018 43.65 43.65 42.77 42.81 108,928 -0.86(-1.97%)
Apr 17, 2018 43.50 43.81 43.15 43.67 242,022 +0.43(+1.00%)
Apr 16, 2018 42.85 43.28 42.42 43.24 132,177 +0.65(+1.53%)
Apr 13, 2018 43.53 43.54 42.35 42.59 113,393 -0.72(-1.67%)
Apr 12, 2018 43.67 43.70 43.13 43.31 145,667 -0.13(-0.30%)
Apr 11, 2018 43.19 43.57 43.19 43.44 118,762 -0.12(-0.28%)
Apr 10, 2018 43.34 43.93 43.11 43.56 209,012 +0.75(+1.75%)
Apr 09, 2018 42.88 43.10 42.40 42.82 157,394 +0.29(+0.68%)
Apr 06, 2018 42.82 43.39 42.24 42.53 181,317 -0.65(-1.51%)
Apr 05, 2018 43.12 43.26 42.78 43.18 178,880 +0.26(+0.61%)
Apr 04, 2018 41.28 43.19 41.28 42.91 103,772 +1.01(+2.41%)
Apr 03, 2018 41.08 41.94 41.08 41.90 83,937 +1.03(+2.52%)
Apr 02, 2018 41.80 42.08 40.54 40.87 73,955 -0.96(-2.29%)
Mar 29, 2018 41.83 41.83 41.83 0 +0.38(+0.91%)
Mar 28, 2018 40.65 41.51 40.47 41.45 116,703 +0.77(+1.88%)
Mar 27, 2018 40.93 41.37 40.57 40.69 112,914 -0.24(-0.58%)
Mar 26, 2018 40.27 41.03 40.07 40.93 78,169 +1.10(+2.76%)
Mar 23, 2018 40.80 41.22 39.79 39.83 90,916 -0.91(-2.24%)
Mar 22, 2018 41.50 41.69 40.74 40.74 99,052 -1.14(-2.73%)
Mar 21, 2018 41.42 42.22 41.42 41.88 75,232 +0.49(+1.19%)
Mar 20, 2018 42.54 42.59 41.25 41.39 85,183 -1.19(-2.79%)
Mar 19, 2018 42.42 42.62 42.10 42.58 101,095 +0.06(+0.14%)
Mar 16, 2018 42.04 42.75 41.98 42.52 226,369 +0.47(+1.11%)
Mar 15, 2018 41.95 42.26 41.59 42.05 78,213 +0.19(+0.46%)
Mar 14, 2018 42.81 42.81 41.86 41.86 93,380 -0.68(-1.59%)
Mar 13, 2018 42.73 43.12 42.25 42.53 98,730 -0.03(-0.06%)
Mar 12, 2018 42.55 43.34 42.40 42.56 144,305 +0.10(+0.23%)
Mar 09, 2018 42.60 43.01 41.83 42.46 95,027 +0.17(+0.40%)
Mar 08, 2018 42.58 42.98 41.94 42.30 67,686 -0.14(-0.33%)
Mar 07, 2018 42.97 41.93 42.44 160,896 +0.12(+0.29%)
Mar 06, 2018 42.16 42.45 41.14 42.32 134,537 +0.31(+0.73%)
Mar 05, 2018 41.11 42.33 40.93 42.01 102,890 +0.62(+1.51%)
Mar 02, 2018 40.38 41.52 40.35 41.38 94,544 +0.55(+1.36%)
Mar 01, 2018 41.09 41.59 40.32 40.83 153,266 -0.20(-0.49%)
Feb 28, 2018 42.13 42.39 41.03 41.03 134,279 -1.07(-2.55%)
Feb 27, 2018 43.25 43.29 42.07 42.10 151,321 -1.15(-2.66%)
Feb 26, 2018 43.97 44.34 42.66 43.26 142,362 -0.84(-1.89%)
Feb 23, 2018 43.52 44.14 42.94 44.09 178,208 +0.84(+1.93%)
Feb 22, 2018 43.19 43.26 160,597 -1.20(-2.69%)
Feb 21, 2018 45.14 45.42 44.32 44.45 157,975 -0.52(-1.15%)
Feb 20, 2018 42.67 45.55 42.67 44.97 210,768 +2.59(+6.10%)
Feb 16, 2018 42.39 42.39 42.39 0 +0.26(+0.63%)
Feb 15, 2018 42.15 42.48 41.81 42.12 100,015 +0.17(+0.40%)
Feb 14, 2018 40.86 42.13 40.86 41.95 111,952 +0.68(+1.64%)
Feb 13, 2018 40.90 41.44 40.35 41.28 134,904 +0.07(+0.17%)
Feb 12, 2018 41.18 41.51 40.72 41.21 152,095 +0.13(+0.32%)
Feb 09, 2018 42.10 42.28 40.36 41.08 229,278 -0.59(-1.41%)
Feb 08, 2018 42.03 42.22 41.39 41.66 181,529 -0.29(-0.69%)
Feb 07, 2018 41.65 41.65 41.07 41.95 111,685 +0.14(+0.34%)
Feb 06, 2018 39.91 42.11 39.83 41.81 227,088 +0.73(+1.77%)
Feb 05, 2018 41.58 42.12 40.65 41.08 116,520 -0.81(-1.92%)
Feb 02, 2018 42.44 42.69 41.54 41.89 171,700 -0.98(-2.29%)
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.