Standard Motor Products, Inc. (SMP)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

46.26-1.49 (-3.12%)

At close: 4:00PM EST

46.26 0.00 (0.00%)
After hours: 5:31PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 25, 2020	47.62	47.62	45.90	46.26	46.26	99,067
Nov 24, 2020	47.08	47.87	46.44	47.75	47.75	133,600
Nov 23, 2020	46.73	47.20	45.87	46.44	46.44	110,000
Nov 20, 2020	46.01	46.52	45.38	46.35	46.35	145,300
Nov 19, 2020	47.38	47.47	46.35	46.39	46.39	121,200
Nov 18, 2020	47.88	48.09	47.33	47.52	47.52	222,400
Nov 17, 2020	47.21	47.84	46.19	47.59	47.59	144,100
Nov 16, 2020	47.52	47.94	47.07	47.50	47.50	213,800
Nov 13, 2020	47.26	47.55	46.05	47.00	47.00	125,700
Nov 13, 2020	0.25 Dividend
Nov 12, 2020	48.73	48.82	46.88	47.10	46.85	126,100
Nov 11, 2020	49.90	49.94	48.11	48.53	48.27	118,200
Nov 10, 2020	48.29	50.57	47.77	49.92	49.66	109,500
Nov 09, 2020	49.85	50.99	47.67	47.68	47.43	99,900
Nov 06, 2020	48.23	48.40	46.84	47.12	46.87	103,700
Nov 05, 2020	47.98	48.85	47.81	48.21	47.95	77,100
Nov 04, 2020	47.75	48.24	47.60	47.77	47.52	58,700
Nov 03, 2020	47.30	48.66	47.30	48.58	48.32	89,800
Nov 02, 2020	46.00	47.30	45.88	46.53	46.28	139,000
Oct 30, 2020	46.31	47.00	45.67	45.80	45.56	169,700
Oct 29, 2020	46.00	47.31	46.00	46.56	46.31	105,100
Oct 28, 2020	46.57	48.25	45.70	46.02	45.78	158,800
Oct 27, 2020	46.61	46.83	46.04	46.14	45.90	59,200
Oct 26, 2020	46.09	46.80	45.64	46.74	46.49	71,600
Oct 23, 2020	46.92	47.05	46.40	46.58	46.33	59,300
Oct 22, 2020	46.92	47.21	46.29	46.62	46.37	69,700
Oct 21, 2020	46.02	47.13	46.02	46.71	46.46	92,500
Oct 20, 2020	46.42	47.46	46.42	46.82	46.57	73,700
Oct 19, 2020	46.93	47.05	45.97	46.00	45.76	111,900
Oct 16, 2020	47.10	47.48	46.94	46.95	46.70	84,600
Oct 15, 2020	46.44	47.34	46.44	47.18	46.93	82,200
Oct 14, 2020	47.63	48.03	46.91	46.96	46.71	69,000
Oct 13, 2020	48.04	48.20	47.29	47.69	47.44	104,400
Oct 12, 2020	48.39	49.14	48.19	48.41	48.15	61,000
Oct 09, 2020	48.90	49.30	47.85	48.39	48.13	76,400
Oct 08, 2020	48.44	48.79	48.03	48.33	48.07	102,200
Oct 07, 2020	49.15	49.33	47.84	47.88	47.63	117,100
Oct 06, 2020	48.72	49.95	48.36	48.78	48.52	118,900
Oct 05, 2020	47.32	48.48	47.13	48.28	48.02	110,300
Oct 02, 2020	45.33	47.09	45.06	46.77	46.52	115,100
Oct 01, 2020	45.10	46.15	44.78	45.95	45.71	127,900
Sep 30, 2020	44.19	45.31	44.14	44.65	44.41	131,900
Sep 29, 2020	43.92	44.30	43.40	43.94	43.71	95,500
Sep 28, 2020	43.19	44.53	43.08	43.97	43.74	91,800
Sep 25, 2020	41.97	43.04	41.97	42.67	42.44	108,000
Sep 24, 2020	42.53	43.42	42.05	42.73	42.50	103,900
Sep 23, 2020	42.83	43.74	42.59	42.61	42.38	129,800
Sep 22, 2020	43.47	43.68	42.40	42.89	42.66	123,800
Sep 21, 2020	44.79	44.92	42.61	43.33	43.10	123,200
Sep 18, 2020	47.14	47.15	45.26	45.51	45.27	396,000
Sep 17, 2020	47.46	47.57	46.57	46.82	46.57	104,700
Sep 16, 2020	48.27	48.71	47.56	47.81	47.56	119,300
Sep 15, 2020	48.79	48.97	47.93	48.00	47.75	94,100
Sep 14, 2020	47.92	49.12	47.79	48.66	48.40	133,500
Sep 11, 2020	47.10	48.07	46.86	47.74	47.49	111,700
Sep 10, 2020	47.49	47.63	46.73	46.79	46.54	122,000
Sep 09, 2020	46.20	48.14	46.01	47.25	47.00	175,700
Sep 08, 2020	46.45	46.83	45.66	46.02	45.78	127,900
Sep 04, 2020	47.10	47.47	46.38	46.66	46.41	112,400
Sep 03, 2020	47.73	47.73	45.95	46.29	46.04	104,300
Sep 02, 2020	46.88	47.86	46.88	47.58	47.33	134,400
Sep 01, 2020	45.03	47.23	44.66	46.85	46.60	278,700
Aug 31, 2020	46.15	46.15	45.44	45.44	45.20	209,300
Aug 28, 2020	46.40	46.51	46.00	46.03	45.79	100,000
Aug 27, 2020	46.16	46.63	45.95	45.99	45.75	125,400
Aug 26, 2020	45.83	46.12	45.57	45.65	45.41	65,100
Aug 25, 2020	45.84	46.20	45.62	45.64	45.40	122,300
Aug 24, 2020	45.29	45.76	45.00	45.50	45.26	234,200
Aug 21, 2020	45.33	45.59	44.62	44.73	44.49	191,000
Aug 20, 2020	45.78	46.00	45.43	45.66	45.42	53,400
Aug 19, 2020	46.68	47.20	46.12	46.23	45.98	88,300
Aug 18, 2020	47.49	47.60	46.76	46.81	46.56	100,700
Aug 17, 2020	47.29	47.85	47.29	47.43	47.18	65,100
Aug 14, 2020	47.37	48.00	47.21	47.44	47.19	104,900
Aug 13, 2020	47.89	48.13	47.65	47.74	47.49	84,100
Aug 12, 2020	48.26	48.65	47.80	48.23	47.97	93,400
Aug 11, 2020	47.19	47.95	46.84	47.68	47.43	130,200
Aug 10, 2020	46.59	47.55	46.33	46.58	46.33	71,500
Aug 07, 2020	46.12	46.31	45.73	46.26	46.01	92,700
Aug 06, 2020	47.16	47.16	46.03	46.20	45.95	107,300
Aug 05, 2020	46.40	47.66	46.05	47.16	46.91	135,000
Aug 04, 2020	46.13	46.60	45.41	45.96	45.72	91,100
Aug 03, 2020	45.88	47.02	45.83	46.26	46.01	134,600
Jul 31, 2020	45.91	46.41	44.49	45.48	45.24	173,600
Jul 30, 2020	44.09	46.86	43.85	46.06	45.82	158,900
Jul 29, 2020	40.02	44.97	40.02	44.10	43.87	208,100
Jul 28, 2020	39.18	39.80	39.16	39.21	39.00	71,100
Jul 27, 2020	38.73	39.68	38.73	39.50	39.29	147,600
Jul 24, 2020	39.46	39.48	38.74	38.84	38.63	67,300
Jul 23, 2020	39.44	40.32	39.31	39.85	39.64	85,000
Jul 22, 2020	40.24	40.70	39.40	39.64	39.43	90,500
Jul 21, 2020	40.19	41.26	40.19	40.38	40.17	194,200
Jul 20, 2020	39.81	40.37	39.58	39.75	39.54	88,700
Jul 17, 2020	40.59	40.77	40.01	40.01	39.80	101,200
Jul 16, 2020	40.85	40.85	39.81	40.56	40.34	131,800
Jul 15, 2020	40.24	41.43	40.22	41.02	40.80	100,600
Jul 14, 2020	39.56	39.88	38.98	39.19	38.98	154,400
Jul 13, 2020	38.85	40.23	38.52	39.51	39.30	130,200
Jul 10, 2020	38.17	38.92	37.71	38.14	37.94	363,600
Jul 09, 2020	39.23	39.70	37.65	38.10	37.90	78,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,629.65-5.76(-0.16%)

Dow 3029,872.47-173.77(-0.58%)

Nasdaq12,094.40+57.62(+0.48%)

Standard Motor Products, Inc. (SMP)

S&P 500
3,629.65
-5.76(-0.16%)

Dow 30
29,872.47
-173.77(-0.58%)

Nasdaq
12,094.40
+57.62(+0.48%)