NYSE - Delayed Quote USD

Standard Motor Products, Inc. (SMP)

32.10 +0.19 (+0.60%)
At close: April 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 31.92 32.33 31.83 32.10 32.10 126,300
Apr 17, 2024 32.35 32.58 31.89 31.91 31.91 101,000
Apr 16, 2024 31.79 32.46 31.54 32.02 32.02 84,600
Apr 15, 2024 32.32 32.37 31.69 32.02 32.02 71,800
Apr 12, 2024 32.22 32.53 32.12 32.12 32.12 73,200
Apr 11, 2024 32.40 32.73 32.25 32.48 32.48 90,500
Apr 10, 2024 33.67 33.67 32.19 32.38 32.38 119,100
Apr 9, 2024 34.00 34.25 33.88 34.11 34.11 68,000
Apr 8, 2024 33.86 34.30 33.86 33.99 33.99 92,800
Apr 5, 2024 33.47 33.95 33.22 33.92 33.92 115,100
Apr 4, 2024 33.67 33.97 33.14 33.16 33.16 113,200
Apr 3, 2024 33.04 33.58 32.98 33.41 33.41 75,200
Apr 2, 2024 33.18 33.37 32.83 33.20 33.20 166,000
Apr 1, 2024 33.56 33.56 33.03 33.39 33.39 87,900
Mar 28, 2024 33.89 34.03 33.23 33.55 33.55 179,400
Mar 27, 2024 32.98 33.84 32.98 33.80 33.80 102,600
Mar 26, 2024 33.29 33.29 32.70 32.71 32.71 113,200
Mar 25, 2024 33.11 33.45 32.99 33.26 33.26 83,200
Mar 22, 2024 33.43 33.49 33.07 33.09 33.09 90,100
Mar 21, 2024 33.10 33.74 32.98 33.31 33.31 176,800
Mar 20, 2024 32.01 33.23 31.69 32.97 32.97 138,300
Mar 19, 2024 31.38 32.31 31.38 32.15 32.15 174,100
Mar 18, 2024 31.15 31.98 30.84 31.22 31.22 161,400
Mar 15, 2024 30.93 31.49 30.91 31.28 31.28 335,600
Mar 14, 2024 31.20 31.47 30.72 30.85 30.85 240,200
Mar 13, 2024 30.92 31.33 30.88 31.14 31.14 108,000
Mar 12, 2024 30.70 31.19 30.59 31.01 31.01 92,400
Mar 11, 2024 30.52 30.87 30.35 30.80 30.80 111,600
Mar 8, 2024 30.94 31.22 30.32 30.45 30.45 105,700
Mar 7, 2024 30.63 31.20 30.63 30.67 30.67 164,800
Mar 6, 2024 30.35 30.86 30.09 30.57 30.57 191,600
Mar 5, 2024 30.88 31.25 30.17 30.26 30.26 184,000
Mar 4, 2024 30.99 31.47 30.76 31.03 31.03 189,900
Mar 1, 2024 31.61 31.68 30.93 31.09 31.09 243,300
Feb 29, 2024 32.01 32.40 31.39 31.76 31.76 247,800
Feb 28, 2024 32.86 33.28 31.90 31.92 31.92 227,700
Feb 27, 2024 32.34 33.35 32.20 33.12 33.12 253,200
Feb 26, 2024 33.24 33.53 32.12 32.15 32.15 291,500
Feb 23, 2024 34.01 34.01 33.18 33.38 33.38 204,700
Feb 22, 2024 36.20 36.97 33.53 34.03 34.03 292,500
Feb 21, 2024 40.25 40.44 39.93 40.12 40.12 115,200
Feb 20, 2024 39.85 40.68 39.58 40.23 40.23 201,600
Feb 16, 2024 40.85 41.17 40.45 40.57 40.57 91,700
Feb 15, 2024 40.45 41.17 40.30 41.16 41.16 73,400
Feb 14, 2024 0.29 Dividend
Feb 14, 2024 40.21 40.36 39.73 40.13 40.13 59,800
Feb 13, 2024 40.02 40.80 39.50 40.05 39.76 107,600
Feb 12, 2024 40.98 41.41 40.95 41.13 40.83 96,900
Feb 9, 2024 40.64 41.15 40.33 40.82 40.52 86,400
Feb 8, 2024 40.26 40.59 40.11 40.53 40.24 174,700
Feb 7, 2024 40.58 40.66 40.04 40.18 39.89 102,900
Feb 6, 2024 40.05 40.96 40.05 40.58 40.29 76,200
Feb 5, 2024 40.56 40.56 39.78 40.04 39.75 81,400
Feb 2, 2024 40.72 41.24 40.70 41.00 40.70 64,000
Feb 1, 2024 40.48 41.24 40.16 41.22 40.92 79,300
Jan 31, 2024 41.16 41.71 40.34 40.35 40.06 168,600
Jan 30, 2024 40.47 41.49 40.47 41.22 40.92 75,700
Jan 29, 2024 40.94 41.02 40.64 40.75 40.45 82,800
Jan 26, 2024 41.24 41.57 40.77 40.83 40.53 78,600
Jan 25, 2024 40.63 40.94 40.16 40.93 40.63 89,000
Jan 24, 2024 40.63 40.63 40.01 40.22 39.93 75,000
Jan 23, 2024 40.97 41.42 40.35 40.35 40.06 94,800
Jan 22, 2024 40.00 40.82 40.00 40.64 40.35 92,100
Jan 19, 2024 39.89 39.89 39.38 39.85 39.56 86,200
Jan 18, 2024 39.24 39.82 38.96 39.82 39.53 108,300
Jan 17, 2024 38.76 39.17 38.67 38.95 38.67 114,000
Jan 16, 2024 38.66 39.30 38.45 39.24 38.96 72,900
Jan 12, 2024 39.94 39.94 38.78 39.09 38.81 82,900
Jan 11, 2024 39.00 39.61 38.63 39.50 39.21 190,100
Jan 10, 2024 38.75 39.08 38.37 39.05 38.77 88,000
Jan 9, 2024 38.59 38.70 38.28 38.68 38.40 92,300
Jan 8, 2024 38.99 39.09 38.63 38.98 38.70 72,800
Jan 5, 2024 38.57 39.26 38.31 38.93 38.65 95,100
Jan 4, 2024 38.89 39.14 38.64 38.76 38.48 117,900
Jan 3, 2024 39.56 39.56 38.69 38.75 38.47 120,600
Jan 2, 2024 39.51 40.14 39.26 39.74 39.45 90,400
Dec 29, 2023 40.28 40.52 39.81 39.81 39.52 93,400
Dec 28, 2023 40.30 40.53 40.16 40.21 39.92 70,100
Dec 27, 2023 40.56 40.66 40.19 40.48 40.19 68,200
Dec 26, 2023 40.69 40.72 40.37 40.55 40.26 56,000
Dec 22, 2023 40.90 40.92 40.23 40.40 40.11 104,100
Dec 21, 2023 40.60 40.65 40.05 40.57 40.28 116,900
Dec 20, 2023 40.19 41.25 40.00 40.24 39.95 166,700
Dec 19, 2023 39.80 40.50 39.80 40.44 40.15 219,000
Dec 18, 2023 40.07 40.13 38.97 39.44 39.15 198,400
Dec 15, 2023 40.52 41.06 39.51 40.08 39.79 2,377,700
Dec 14, 2023 39.64 40.81 39.64 40.62 40.33 391,000
Dec 13, 2023 37.73 39.10 37.38 39.05 38.77 391,900
Dec 12, 2023 37.21 37.75 36.92 37.64 37.37 219,400
Dec 11, 2023 36.66 37.33 36.66 37.28 37.01 161,400
Dec 8, 2023 37.07 37.25 36.54 36.58 36.32 89,100
Dec 7, 2023 36.91 37.27 36.26 37.19 36.92 139,600
Dec 6, 2023 37.25 37.44 36.83 36.84 36.57 147,800
Dec 5, 2023 37.59 37.79 36.82 36.94 36.67 202,700
Dec 4, 2023 36.52 37.59 36.52 37.59 37.32 145,700
Dec 1, 2023 35.90 36.57 35.63 36.47 36.21 180,700
Nov 30, 2023 35.43 36.00 35.08 35.97 35.71 176,000
Nov 29, 2023 35.91 36.06 35.46 35.59 35.33 131,400
Nov 28, 2023 35.55 35.86 35.00 35.58 35.32 207,100
Nov 27, 2023 35.64 35.87 35.30 35.53 35.27 315,900
Nov 24, 2023 35.85 35.89 35.60 35.70 35.44 52,300
Nov 22, 2023 35.66 35.83 35.46 35.67 35.41 61,100
Nov 21, 2023 35.69 36.07 35.15 35.38 35.12 100,700
Nov 20, 2023 35.32 35.91 35.00 35.84 35.58 185,800
Nov 17, 2023 35.27 35.52 34.91 35.32 35.06 217,300
Nov 16, 2023 35.69 35.69 34.90 35.00 34.75 187,100
Nov 15, 2023 35.22 36.17 35.22 35.81 35.55 271,200
Nov 14, 2023 0.29 Dividend
Nov 14, 2023 35.91 36.13 35.27 35.46 35.20 157,100
Nov 13, 2023 35.23 35.64 34.84 35.34 34.80 168,200
Nov 10, 2023 34.28 35.60 33.56 35.22 34.68 222,100
Nov 9, 2023 35.41 35.41 34.99 35.23 34.69 177,200
Nov 8, 2023 35.65 35.65 34.92 35.12 34.58 272,600
Nov 7, 2023 35.85 35.85 35.42 35.65 35.10 182,600
Nov 6, 2023 35.69 36.04 35.29 36.04 35.49 137,100
Nov 3, 2023 36.17 36.51 35.70 35.90 35.35 116,000
Nov 2, 2023 35.73 35.79 34.91 35.72 35.17 237,000
Nov 1, 2023 34.98 35.54 34.53 35.54 34.99 176,200
Oct 31, 2023 34.86 35.08 34.42 34.93 34.39 179,000
Oct 30, 2023 33.46 34.74 33.44 34.65 34.12 190,200
Oct 27, 2023 30.76 33.46 30.15 33.21 32.70 359,400
Oct 26, 2023 31.88 32.34 31.64 31.92 31.43 209,900
Oct 25, 2023 31.42 31.73 31.28 31.65 31.16 204,000
Oct 24, 2023 31.97 31.97 31.35 31.56 31.07 138,800
Oct 23, 2023 32.34 32.51 31.78 31.86 31.37 75,300
Oct 20, 2023 32.39 32.84 32.37 32.39 31.89 151,400
Oct 19, 2023 32.55 32.65 31.83 32.10 31.61 177,200
Oct 18, 2023 32.67 32.85 32.31 32.44 31.94 199,300
Oct 17, 2023 32.21 33.04 32.16 32.80 32.30 477,900
Oct 16, 2023 32.27 32.56 32.21 32.22 31.72 98,900
Oct 13, 2023 32.57 32.65 31.91 32.11 31.62 97,600
Oct 12, 2023 32.64 32.71 32.07 32.51 32.01 175,300
Oct 11, 2023 33.00 33.10 32.25 32.67 32.17 147,800
Oct 10, 2023 33.31 33.51 32.86 32.93 32.42 113,100
Oct 9, 2023 32.74 33.21 32.62 33.09 32.58 85,200
Oct 6, 2023 32.98 33.23 32.67 32.84 32.33 84,600
Oct 5, 2023 33.46 33.50 33.06 33.20 32.69 96,100
Oct 4, 2023 33.03 33.54 32.84 33.50 32.98 83,700
Oct 3, 2023 33.21 33.21 32.90 33.07 32.56 98,900
Oct 2, 2023 33.39 33.59 33.10 33.35 32.84 102,200
Sep 29, 2023 33.94 33.94 33.33 33.62 33.10 127,100
Sep 28, 2023 33.23 33.92 33.23 33.79 33.27 130,000
Sep 27, 2023 32.91 33.77 32.91 33.30 32.79 91,000
Sep 26, 2023 33.01 33.13 32.68 32.84 32.33 140,700
Sep 25, 2023 33.21 33.48 33.05 33.11 32.60 95,400
Sep 22, 2023 33.79 33.83 33.21 33.21 32.70 99,100
Sep 21, 2023 33.89 34.32 33.72 33.76 33.24 77,600
Sep 20, 2023 34.45 34.97 34.22 34.26 33.73 84,400
Sep 19, 2023 33.78 34.35 33.58 34.23 33.70 147,800
Sep 18, 2023 33.82 34.36 33.55 33.66 33.14 291,200
Sep 15, 2023 34.50 34.75 33.65 33.81 33.29 556,600
Sep 14, 2023 34.21 34.53 34.08 34.45 33.92 234,300
Sep 13, 2023 34.32 34.50 33.49 33.91 33.39 147,900
Sep 12, 2023 34.70 34.95 34.27 34.32 33.79 124,200
Sep 11, 2023 35.23 35.23 34.56 34.81 34.27 104,900
Sep 8, 2023 35.08 35.27 34.65 34.94 34.40 111,500
Sep 7, 2023 36.36 36.46 34.85 35.26 34.72 143,400
Sep 6, 2023 36.70 36.86 36.28 36.46 35.90 90,100
Sep 5, 2023 37.93 37.93 36.56 36.59 36.03 119,100
Sep 1, 2023 37.16 38.13 37.16 37.91 37.33 102,000
Aug 31, 2023 36.85 37.28 36.85 37.03 36.46 106,900
Aug 30, 2023 36.67 37.18 36.58 36.71 36.15 92,400
Aug 29, 2023 36.64 36.81 36.19 36.57 36.01 75,000
Aug 28, 2023 37.10 37.36 36.70 36.72 36.15 53,200
Aug 25, 2023 36.83 37.28 36.50 36.92 36.35 88,600
Aug 24, 2023 36.88 37.16 36.53 36.54 35.98 97,200
Aug 23, 2023 36.80 37.09 36.68 37.09 36.52 79,300
Aug 22, 2023 36.55 36.95 36.44 36.63 36.07 94,300
Aug 21, 2023 35.58 36.62 35.58 36.55 35.99 107,100
Aug 18, 2023 35.43 35.76 35.43 35.57 35.02 252,700
Aug 17, 2023 36.15 36.22 35.59 35.67 35.12 58,200
Aug 16, 2023 36.27 36.61 35.86 36.03 35.48 74,300
Aug 15, 2023 36.43 36.87 36.07 36.40 35.84 89,000
Aug 14, 2023 0.29 Dividend
Aug 14, 2023 36.80 36.80 36.36 36.68 36.12 81,400
Aug 11, 2023 37.14 37.51 37.02 37.11 36.25 62,800
Aug 10, 2023 37.49 37.88 36.92 37.46 36.60 77,900
Aug 9, 2023 37.61 37.94 37.25 37.46 36.60 58,700
Aug 8, 2023 38.28 38.41 37.36 37.64 36.77 53,500
Aug 7, 2023 38.23 38.87 38.16 38.70 37.81 110,200
Aug 4, 2023 36.76 38.50 36.65 38.31 37.43 140,500
Aug 3, 2023 36.41 36.91 35.70 36.59 35.75 199,100
Aug 2, 2023 36.98 37.73 35.33 36.80 35.95 136,700
Aug 1, 2023 37.94 39.09 37.92 38.94 38.04 78,100
Jul 31, 2023 37.60 38.22 37.60 38.17 37.29 94,200
Jul 28, 2023 37.84 38.00 37.42 37.53 36.66 38,000
Jul 27, 2023 38.38 38.46 37.50 37.60 36.73 58,400
Jul 26, 2023 38.24 38.60 38.13 38.32 37.44 50,000
Jul 25, 2023 37.96 38.47 37.95 38.45 37.56 48,500
Jul 24, 2023 37.73 38.18 37.73 38.12 37.24 41,500
Jul 21, 2023 38.41 38.41 37.68 37.72 36.85 72,600
Jul 20, 2023 37.84 38.27 37.66 38.24 37.36 41,100
Jul 19, 2023 37.89 38.21 37.60 37.94 37.06 47,300
Jul 18, 2023 37.98 38.66 37.72 37.88 37.01 42,300
Jul 17, 2023 38.18 38.42 38.05 38.10 37.22 46,100
Jul 14, 2023 38.16 38.39 37.50 38.31 37.43 55,300
Jul 13, 2023 37.97 38.20 37.55 38.16 37.28 66,200
Jul 12, 2023 37.76 38.25 37.74 37.97 37.09 61,700
Jul 11, 2023 37.15 37.68 37.12 37.50 36.63 58,200
Jul 10, 2023 37.26 37.67 36.88 37.03 36.18 54,900
Jul 7, 2023 37.02 37.78 37.02 37.35 36.49 87,600
Jul 6, 2023 36.73 37.01 36.47 36.92 36.07 80,300
Jul 5, 2023 37.92 37.92 36.85 36.86 36.01 68,400
Jul 3, 2023 37.49 37.97 37.49 37.97 37.09 36,100
Jun 30, 2023 38.11 38.11 37.51 37.52 36.65 73,400
Jun 29, 2023 37.70 38.16 37.41 37.86 36.99 50,800
Jun 28, 2023 37.15 37.67 37.09 37.56 36.69 55,900
Jun 27, 2023 36.65 37.25 36.49 37.13 36.27 75,300
Jun 26, 2023 36.10 36.94 36.10 36.48 35.64 82,200
Jun 23, 2023 36.53 36.92 35.95 36.09 35.26 173,500
Jun 22, 2023 37.19 37.40 36.64 37.09 36.23 91,800
Jun 21, 2023 36.94 37.36 36.72 37.21 36.35 59,500
Jun 20, 2023 36.58 37.15 36.58 36.99 36.14 68,300
Jun 16, 2023 37.44 37.44 36.64 36.95 36.10 240,300
Jun 15, 2023 36.67 37.26 36.64 37.21 36.35 89,400
Jun 14, 2023 37.01 37.33 36.83 36.85 36.00 84,100
Jun 13, 2023 37.30 37.49 36.78 36.84 35.99 88,600
Jun 12, 2023 37.35 37.60 36.48 37.14 36.28 132,300
Jun 9, 2023 37.04 37.50 36.58 37.39 36.53 70,800
Jun 8, 2023 37.48 37.63 36.92 37.05 36.19 63,300
Jun 7, 2023 36.75 37.83 36.75 37.72 36.85 93,900
Jun 6, 2023 35.95 37.04 35.92 36.79 35.94 104,900
Jun 5, 2023 36.93 36.93 35.90 35.95 35.12 65,400
Jun 2, 2023 35.96 37.37 35.65 37.12 36.26 147,300
Jun 1, 2023 35.40 35.99 34.82 35.81 34.98 87,600
May 31, 2023 35.79 35.98 34.65 35.32 34.50 96,000
May 30, 2023 37.13 37.13 35.97 36.08 35.25 51,900
May 26, 2023 36.26 37.08 36.26 37.05 36.19 92,500
May 25, 2023 36.33 36.57 35.57 36.31 35.47 56,200
May 24, 2023 37.26 37.26 36.37 36.71 35.86 59,300
May 23, 2023 37.08 37.69 36.90 37.35 36.49 99,600
May 22, 2023 37.12 37.28 36.95 37.18 36.32 76,200
May 19, 2023 37.33 37.40 36.67 37.05 36.19 63,000
May 18, 2023 36.40 37.11 36.24 37.03 36.18 58,900
May 17, 2023 35.86 36.59 35.65 36.49 35.65 79,300
May 16, 2023 35.62 35.76 35.31 35.58 34.76 58,400
May 15, 2023 36.06 36.25 35.69 35.87 35.04 64,600
May 12, 2023 0.29 Dividend
May 12, 2023 36.06 36.39 35.61 35.91 35.08 47,500
May 11, 2023 36.14 36.26 35.77 36.23 35.11 50,400
May 10, 2023 37.00 37.02 35.80 36.38 35.26 68,300
May 9, 2023 36.64 36.99 36.44 36.49 35.36 68,200
May 8, 2023 37.04 37.18 36.47 36.74 35.60 68,100
May 5, 2023 36.40 37.15 36.08 36.89 35.75 145,600
May 4, 2023 35.58 36.38 35.10 35.73 34.63 161,800
May 3, 2023 35.47 36.06 34.79 35.67 34.57 141,300
May 2, 2023 36.03 36.03 34.94 35.68 34.58 82,100
May 1, 2023 35.88 36.68 35.88 36.28 35.16 52,000
Apr 28, 2023 35.68 36.18 35.56 36.01 34.90 144,700
Apr 27, 2023 35.29 35.78 35.05 35.73 34.63 48,100
Apr 26, 2023 35.65 35.70 35.06 35.29 34.20 131,700
Apr 25, 2023 36.09 36.28 35.70 35.82 34.71 79,400
Apr 24, 2023 36.24 36.89 36.14 36.42 35.29 111,100
Apr 21, 2023 36.00 36.56 35.86 36.29 35.17 87,700
Apr 20, 2023 35.57 35.98 35.32 35.89 34.78 84,200
Apr 19, 2023 35.96 36.20 35.85 35.96 34.85 59,500

Related Tickers

SRI Stoneridge, Inc.
15.35
+1.86%
 
MNRO Monro, Inc.
29.74
+0.47%
 
DORM Dorman Products, Inc.
87.91
-0.10%
 
PLOW Douglas Dynamics, Inc.
22.01
+0.92%
 
MLR Miller Industries, Inc.
48.99
-0.59%
 
PHIN PHINIA Inc.
37.27
+2.28%
 
MPAA Motorcar Parts of America, Inc.
5.54
+8.41%
 
ALV Autoliv, Inc.
114.36
-1.15%
 
CYD China Yuchai International Limited
8.31
+0.00%
 
LEA Lear Corporation
131.16
+0.54%