Skip to main content

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 (%)
Mar 27, 2024 32.98 33.84 32.98 33.80 102,566 +1.09(+3.33%)
Mar 26, 2024 33.29 33.29 32.70 32.71 113,191 -0.55(-1.65%)
Mar 25, 2024 33.11 33.45 32.99 33.26 83,159 +0.17(+0.51%)
Mar 22, 2024 33.43 33.49 33.07 33.09 90,140 -0.22(-0.66%)
Mar 21, 2024 33.10 33.74 32.98 33.31 176,820 +0.34(+1.03%)
Mar 20, 2024 32.01 33.23 31.69 32.97 138,336 +0.82(+2.55%)
Mar 19, 2024 31.38 32.31 31.38 32.15 174,059 +0.93(+2.98%)
Mar 18, 2024 31.15 31.98 30.84 31.22 161,428 -0.06(-0.19%)
Mar 15, 2024 30.93 31.49 30.91 31.28 335,621 +0.43(+1.39%)
Mar 14, 2024 31.20 31.47 30.72 30.85 240,216 -0.29(-0.93%)
Mar 13, 2024 30.92 31.33 30.88 31.14 107,988 +0.13(+0.42%)
Mar 12, 2024 30.70 31.19 30.59 31.01 92,440 +0.21(+0.68%)
Mar 11, 2024 30.52 30.87 30.35 30.80 111,630 +0.35(+1.15%)
Mar 08, 2024 30.94 31.22 30.32 30.45 105,702 -0.22(-0.72%)
Mar 07, 2024 30.63 31.20 30.63 30.67 164,835 +0.10(+0.33%)
Mar 06, 2024 30.35 30.86 30.09 30.57 191,579 +0.31(+1.02%)
Mar 05, 2024 30.88 31.25 30.17 30.26 183,981 -0.77(-2.48%)
Mar 04, 2024 30.99 31.47 30.76 31.03 189,935 -0.06(-0.19%)
Mar 01, 2024 31.61 31.68 30.93 31.09 243,304 -0.67(-2.11%)
Feb 29, 2024 32.01 32.40 31.39 31.76 247,849 -0.16(-0.50%)
Feb 28, 2024 32.86 33.27 31.90 31.92 227,707 -1.20(-3.62%)
Feb 27, 2024 32.34 33.35 32.20 33.12 256,872 +0.97(+3.02%)
Feb 26, 2024 33.24 33.53 32.12 32.15 291,546 -1.23(-3.68%)
Feb 23, 2024 34.01 34.01 33.18 33.38 204,670 -0.65(-1.91%)
Feb 22, 2024 36.20 36.97 33.53 34.03 292,460 -6.09(-15.18%)
Feb 21, 2024 40.25 40.44 39.93 40.12 115,241 -0.11(-0.27%)
Feb 20, 2024 39.85 40.68 39.58 40.23 201,603 -0.34(-0.84%)
Feb 16, 2024 40.85 41.16 40.45 40.57 91,722 -0.59(-1.43%)
Feb 15, 2024 40.45 41.17 40.30 41.16 73,363 +1.03(+2.57%)
Feb 14, 2024 40.21 40.36 39.73 40.13 59,829 +0.37(+0.93%)
Feb 13, 2024 39.73 40.50 39.21 39.76 108,394 -1.07(-2.63%)
Feb 12, 2024 40.68 41.11 40.65 40.83 97,561 +0.31(+0.76%)
Feb 09, 2024 40.35 40.85 40.03 40.52 87,066 +0.29(+0.72%)
Feb 08, 2024 39.97 40.30 39.82 40.24 175,950 +0.35(+0.87%)
Feb 07, 2024 40.29 40.37 39.75 39.89 103,608 -0.40(-0.99%)
Feb 06, 2024 39.76 40.66 39.76 40.29 76,739 +0.54(+1.35%)
Feb 05, 2024 40.27 40.27 39.50 39.75 81,985 -0.95(-2.34%)
Feb 02, 2024 40.43 40.94 40.41 40.70 64,444 -0.22(-0.53%)
Feb 01, 2024 40.19 40.94 39.87 40.92 79,892 +0.86(+2.16%)
Jan 31, 2024 40.86 41.40 40.05 40.06 169,813 -0.86(-2.11%)
Jan 30, 2024 40.18 41.19 40.18 40.92 76,262 +0.47(+1.15%)
Jan 29, 2024 40.64 40.72 40.34 40.45 83,392 -0.08(-0.20%)
Jan 26, 2024 40.94 41.27 40.47 40.53 79,126 -0.10(-0.24%)
Jan 25, 2024 40.34 40.64 39.86 40.63 89,687 +0.70(+1.77%)
Jan 24, 2024 40.34 40.34 39.72 39.93 75,547 -0.13(-0.32%)
Jan 23, 2024 40.67 41.12 40.06 40.06 96,039 -0.29(-0.71%)
Jan 22, 2024 39.71 40.52 39.71 40.35 92,818 +0.78(+1.98%)
Jan 19, 2024 39.60 39.60 39.09 39.56 86,878 +0.03(+0.08%)
Jan 18, 2024 38.96 39.53 38.68 39.53 109,057 +0.86(+2.23%)
Jan 17, 2024 38.48 38.89 38.39 38.67 114,827 -0.29(-0.74%)
Jan 16, 2024 38.38 39.01 38.17 38.96 73,440 +0.15(+0.38%)
Jan 12, 2024 39.65 39.65 38.50 38.81 83,491 -0.41(-1.04%)
Jan 11, 2024 38.72 39.32 38.35 39.21 191,469 +0.45(+1.15%)
Jan 10, 2024 38.47 38.80 38.09 38.77 88,598 +0.37(+0.96%)
Jan 09, 2024 38.31 38.42 38.00 38.40 92,931 -0.30(-0.77%)
Jan 08, 2024 38.71 38.81 38.35 38.70 73,282 +0.05(+0.13%)
Jan 05, 2024 38.29 38.98 38.03 38.65 95,744 +0.17(+0.44%)
Jan 04, 2024 38.61 38.86 38.36 38.48 118,770 +0.01(+0.03%)
Jan 03, 2024 39.27 39.27 38.41 38.47 121,434 -0.98(-2.49%)
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.