Skip to main content

Standard Motor Products (NY: SMP )

40.12 -0.11 (-0.27%)
Official Closing Price Updated: 7:00 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 39.22 39.84 38.98 39.45 91,077 -0.07(-0.18%)
Dec 29, 2023 39.99 40.23 39.52 39.52 94,102 -0.40(-0.99%)
Dec 28, 2023 40.01 40.24 39.87 39.92 70,602 -0.27(-0.67%)
Dec 27, 2023 40.27 40.37 39.90 40.19 68,713 -0.07(-0.17%)
Dec 26, 2023 40.40 40.43 40.07 40.26 56,396 +0.15(+0.37%)
Dec 22, 2023 40.60 40.62 39.93 40.11 104,900 -0.17(-0.42%)
Dec 21, 2023 40.31 40.36 39.76 40.28 117,745 +0.33(+0.82%)
Dec 20, 2023 39.90 40.95 39.71 39.95 167,947 -0.20(-0.49%)
Dec 19, 2023 39.51 40.21 39.51 40.15 220,621 +0.99(+2.54%)
Dec 18, 2023 39.78 39.84 38.69 39.15 199,831 -0.64(-1.60%)
Dec 15, 2023 40.23 40.76 39.22 39.79 2,395,100 -0.54(-1.33%)
Dec 14, 2023 39.35 40.51 39.35 40.33 393,822 +1.56(+4.02%)
Dec 13, 2023 37.46 38.82 37.11 38.77 394,785 +1.40(+3.75%)
Dec 12, 2023 36.94 37.48 36.65 37.37 221,024 +0.36(+0.97%)
Dec 11, 2023 36.39 37.06 36.39 37.01 162,563 +0.70(+1.91%)
Dec 08, 2023 36.80 36.98 36.28 36.32 89,750 -0.61(-1.64%)
Dec 07, 2023 36.64 37.00 35.99 36.92 140,644 +0.35(+0.95%)
Dec 06, 2023 36.98 37.17 36.56 36.57 148,843 -0.10(-0.27%)
Dec 05, 2023 37.32 37.52 36.56 36.67 204,148 -0.65(-1.73%)
Dec 04, 2023 36.26 37.32 36.26 37.32 146,719 +1.11(+3.07%)
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.