SMP - Standard Motor Products, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 201944.0144.6244.0044.3644.3653,200
Jun 14, 201944.4444.4443.8544.0144.0141,200
Jun 13, 201944.3744.5744.0344.5144.5139,200
Jun 12, 201944.9744.9744.0144.1444.1451,100
Jun 11, 201945.1445.6844.8945.1845.18125,400
Jun 10, 201944.2745.1444.2744.7344.73128,000
Jun 07, 201943.4244.4343.4244.0144.01116,900
Jun 06, 201943.3543.9442.4343.3943.3966,700
Jun 05, 201944.2144.2143.2543.3543.3580,400
Jun 04, 201943.7644.7243.7344.0644.0667,200
Jun 03, 201942.3643.6142.3643.2043.2083,500
May 31, 201943.4843.4842.0342.3842.38105,300
May 30, 201944.9545.4243.9344.1044.1051,000
May 29, 201944.7545.0044.0844.9444.9443,700
May 28, 201945.7446.2644.9244.9944.9989,800
May 24, 201945.7545.9045.0345.9045.9069,400
May 23, 201945.8645.9644.8845.3945.3979,700
May 22, 201946.1847.0045.8946.3346.3353,000
May 21, 201946.6046.6045.9746.3946.3991,600
May 20, 201945.8646.6945.6646.2846.2849,500
May 17, 201946.1346.7145.8746.0946.0987,900
May 16, 201946.5346.8746.3446.4446.4462,800
May 15, 201946.2746.9245.9046.7946.7971,500
May 14, 201947.1247.3746.7946.8546.8548,100
May 14, 20190.23 Dividend
May 13, 201947.2447.4747.0347.1146.8877,000
May 10, 201947.7048.5747.1548.2548.0178,900
May 09, 201947.8248.3347.0548.0147.7880,000
May 08, 201948.5949.6148.2248.2247.9876,500
May 07, 201949.5949.5948.3048.5148.2795,400
May 06, 201949.7550.6649.7550.2550.0086,800
May 03, 201948.9151.2748.9150.5350.2881,400
May 02, 201948.2348.9047.8348.7548.51144,500
May 01, 201949.9150.3647.9748.0347.80213,700
Apr 30, 201951.4751.6949.7549.9749.7392,900
Apr 29, 201951.4852.1151.2651.7951.5448,700
Apr 26, 201952.0452.2751.2251.6851.4354,200
Apr 25, 201953.0353.0351.4451.4951.2450,300
Apr 24, 201953.0853.7853.0853.2252.9646,800
Apr 23, 201952.4253.1952.0453.0352.7757,900
Apr 22, 201953.7154.0852.1452.4252.1652,500
Apr 18, 201953.8754.3353.3553.9153.6545,700
Apr 17, 201953.4754.2153.1354.0953.8362,200
Apr 16, 201953.8253.9652.9853.0952.8370,800
Apr 15, 201953.8654.2453.4653.5853.3246,000
Apr 12, 201953.3253.8553.0553.7753.5138,400
Apr 11, 201952.7453.2352.6652.9652.7031,500
Apr 10, 201951.8652.7751.7552.7152.4564,700
Apr 09, 201952.2552.4351.8251.8651.6191,100
Apr 08, 201951.8752.8251.8752.7252.4642,100
Apr 05, 201951.5052.2351.3652.1251.8751,000
Apr 04, 201950.6951.5750.5851.5751.3246,700
Apr 03, 201950.2250.9750.1150.5550.3038,500
Apr 02, 201949.2750.0348.6749.7449.50120,500
Apr 01, 201949.4850.4049.0349.1848.94102,400
Mar 29, 201949.2749.5648.8649.1048.8665,900
Mar 28, 201948.9849.4348.3749.0648.8249,800
Mar 27, 201948.0948.9247.6648.6848.4481,200
Mar 26, 201947.5948.3247.5948.1347.9099,400
Mar 25, 201947.7548.1847.4447.5747.3480,300
Mar 22, 201948.5448.7947.5647.5947.3696,100
Mar 21, 201948.2349.5748.2349.0048.7668,400
Mar 20, 201948.5149.2548.0148.4448.2060,000
Mar 19, 201948.7749.1648.5848.6448.4037,900
Mar 18, 201948.0548.7548.0548.6648.4289,700
Mar 15, 201948.5848.8248.2648.3048.06177,000
Mar 14, 201948.3148.7248.0048.4348.1962,000
Mar 13, 201948.2148.9648.1248.3948.1565,400
Mar 12, 201948.4948.6948.0248.1647.9266,800
Mar 11, 201947.8148.5447.7748.4948.2559,200
Mar 08, 201947.3848.0147.3847.7547.5256,900
Mar 07, 201947.7948.0447.3247.5447.3159,600
Mar 06, 201948.9949.0547.8547.8747.6483,800
Mar 05, 201949.6450.0149.1449.1648.9255,900
Mar 04, 201950.0450.4349.3249.6449.4085,000
Mar 01, 201949.4150.2049.2150.0549.8180,000
Feb 28, 201949.2949.6449.1049.3049.0673,400
Feb 27, 201949.2249.6249.0749.5149.2748,400
Feb 26, 201949.8150.1049.4749.4849.2456,400
Feb 25, 201950.7451.3249.6849.6849.4458,000
Feb 22, 201950.9651.2750.1850.7050.4559,100
Feb 21, 201951.1351.2350.0450.6350.3884,600
Feb 20, 201950.2852.1450.2551.2851.03130,500
Feb 19, 201948.8950.1248.7349.9749.73121,000
Feb 15, 201948.4149.9048.2449.2148.97158,700
Feb 14, 201948.0050.0545.1648.4148.17344,700
Feb 14, 20190.23 Dividend
Feb 13, 201951.6151.9951.2151.5851.1074,700
Feb 12, 201950.4751.4850.3051.3150.8364,500
Feb 11, 201949.7250.6649.6050.3049.8365,300
Feb 08, 201949.5450.0249.2249.7049.24208,900
Feb 07, 201949.5849.9348.7949.7049.24105,300
Feb 06, 201950.1651.3749.7049.7049.2479,800
Feb 05, 201950.5150.9150.0350.1549.6838,800
Feb 04, 201949.3350.5449.2050.4349.9641,600
Feb 01, 201949.0649.4848.7949.2048.7456,500
Jan 31, 201949.1049.5548.6149.1648.7056,900
Jan 30, 201949.0649.6448.6049.1048.6456,400
Jan 29, 201948.6348.9648.2148.7048.2575,000
Jan 28, 201949.1050.0748.4748.5048.0557,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...