Skip to main content

Standard Motor Products (NY: SMP )

31.52 -0.21 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 25.16 25.23 24.78 24.89 162,252 -0.24(-0.97%)
Aug 29, 2013 24.70 25.27 24.58 25.13 109,812 +0.40(+1.61%)
Aug 28, 2013 24.21 24.94 24.12 24.73 123,221 +0.48(+1.97%)
Aug 27, 2013 24.77 25.07 24.23 24.25 264,404 -0.75(-2.99%)
Aug 26, 2013 24.95 25.26 24.87 25.00 134,486 +0.02(+0.10%)
Aug 23, 2013 25.16 25.19 24.87 24.98 161,170 -0.17(-0.68%)
Aug 22, 2013 24.67 25.26 24.67 25.15 113,316 +0.52(+2.11%)
Aug 21, 2013 24.59 25.04 24.46 24.63 258,622 -0.10(-0.39%)
Aug 20, 2013 24.38 25.11 24.22 24.72 278,608 +0.25(+1.03%)
Aug 19, 2013 24.98 25.09 24.41 24.47 282,145 -0.62(-2.49%)
Aug 16, 2013 24.99 25.35 24.93 25.10 278,726 +0.07(+0.29%)
Aug 15, 2013 24.99 25.28 24.92 25.03 274,835 -0.17(-0.68%)
Aug 14, 2013 25.21 25.41 25.09 25.20 261,669 -0.06(-0.26%)
Aug 13, 2013 25.20 25.52 24.96 25.26 291,168 +0.06(+0.26%)
Aug 12, 2013 25.27 25.55 24.96 25.20 249,823 -0.15(-0.61%)
Aug 09, 2013 25.38 25.77 25.32 25.35 192,639 -0.03(-0.13%)
Aug 08, 2013 26.34 26.40 25.27 25.38 462,366 -0.91(-3.48%)
Aug 07, 2013 26.08 26.51 22.70 26.30 929,005 -1.51(-5.44%)
Aug 06, 2013 28.12 28.30 27.71 27.81 400,002 -0.30(-1.06%)
Aug 05, 2013 28.58 28.58 28.03 28.11 264,378 -0.46(-1.61%)
Aug 02, 2013 28.31 28.67 28.04 28.57 124,718 +0.19(+0.68%)
Aug 01, 2013 28.14 28.52 27.91 28.37 104,576 +0.56(+2.01%)
Jul 31, 2013 27.95 28.16 27.82 27.82 128,464 -0.02(-0.09%)
Jul 30, 2013 27.84 27.97 27.53 27.84 159,934 +0.18(+0.64%)
Jul 29, 2013 27.79 27.98 27.59 27.66 120,251 -0.23(-0.84%)
Jul 26, 2013 28.16 28.16 27.77 27.90 144,172 -0.57(-1.99%)
Jul 25, 2013 27.95 28.51 27.86 28.46 185,223 +0.51(+1.82%)
Jul 24, 2013 27.32 28.15 27.23 27.95 253,759 +0.80(+2.95%)
Jul 23, 2013 28.29 28.33 26.99 27.15 268,869 -1.10(-3.89%)
Jul 22, 2013 28.05 28.30 27.95 28.25 149,411 +0.30(+1.07%)
Jul 19, 2013 28.31 28.31 27.57 27.95 251,926 -0.44(-1.54%)
Jul 18, 2013 28.12 28.54 27.97 28.39 90,322 +0.22(+0.78%)
Jul 17, 2013 28.11 28.20 27.79 28.17 141,590 +0.24(+0.87%)
Jul 16, 2013 29.79 29.85 27.26 27.93 592,223 -2.46(-8.09%)
Jul 15, 2013 30.43 30.44 30.21 30.39 105,661 +0.08(+0.27%)
Jul 12, 2013 30.32 30.76 30.27 30.31 113,707 -0.14(-0.45%)
Jul 11, 2013 30.24 30.62 29.99 30.44 198,539 +0.46(+1.54%)
Jul 10, 2013 30.43 30.78 29.81 29.98 118,540 -0.40(-1.33%)
Jul 09, 2013 29.56 30.43 29.42 30.39 252,203 +0.93(+3.16%)
Jul 08, 2013 29.76 29.87 29.31 29.46 140,248 -0.05(-0.16%)
Jul 05, 2013 28.77 29.77 28.48 29.51 147,101 +1.03(+3.61%)
Jul 03, 2013 28.35 28.65 28.33 28.48 40,887 -0.02(-0.06%)
Jul 02, 2013 28.59 28.65 28.35 28.50 166,097 -0.14(-0.48%)
Jul 01, 2013 27.80 28.78 27.80 28.63 200,527 +0.86(+3.09%)
Jun 28, 2013 28.03 28.12 27.69 27.78 790,009 -0.23(-0.84%)
Jun 27, 2013 27.74 28.09 27.50 28.01 148,957 +0.44(+1.61%)
Jun 26, 2013 27.50 27.72 27.35 27.57 169,861 +0.23(+0.83%)
Jun 25, 2013 27.57 27.88 27.33 27.34 232,928 +0.11(+0.42%)
Jun 24, 2013 27.80 27.80 26.83 27.23 346,832 -0.89(-3.16%)
Jun 21, 2013 28.35 28.37 27.81 28.12 237,579 -0.11(-0.37%)
Jun 20, 2013 27.91 28.50 27.59 28.22 196,781 -0.15(-0.54%)
Jun 19, 2013 28.46 28.51 28.31 28.37 129,035 -0.01(-0.03%)
Jun 18, 2013 27.86 28.52 27.78 28.38 170,326 +0.66(+2.36%)
Jun 17, 2013 28.04 28.26 27.62 27.73 112,454 -0.11(-0.41%)
Jun 14, 2013 28.29 28.31 27.63 27.84 77,135 -0.30(-1.06%)
Jun 13, 2013 27.72 28.17 27.34 28.14 131,560 +0.38(+1.37%)
Jun 12, 2013 28.37 28.37 27.54 27.76 135,725 -0.29(-1.04%)
Jun 11, 2013 27.81 28.45 27.57 28.05 115,049 -0.09(-0.32%)
Jun 10, 2013 28.82 29.05 27.95 28.14 199,007 -0.51(-1.78%)
Jun 07, 2013 28.04 28.92 27.85 28.65 298,446 +0.81(+2.91%)
Jun 06, 2013 27.62 28.06 27.46 27.84 253,724 +0.15(+0.56%)
Jun 05, 2013 27.61 28.92 27.57 27.69 253,460 -0.06(-0.20%)
Jun 04, 2013 27.57 28.07 27.50 27.74 279,650 +0.13(+0.47%)
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.