U.S. markets closed

Standard Motor Products, Inc. (SMP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
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
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202047.6247.6245.9046.2646.2699,067
Nov 24, 202047.0847.8746.4447.7547.75133,600
Nov 23, 202046.7347.2045.8746.4446.44110,000
Nov 20, 202046.0146.5245.3846.3546.35145,300
Nov 19, 202047.3847.4746.3546.3946.39121,200
Nov 18, 202047.8848.0947.3347.5247.52222,400
Nov 17, 202047.2147.8446.1947.5947.59144,100
Nov 16, 202047.5247.9447.0747.5047.50213,800
Nov 13, 202047.2647.5546.0547.0047.00125,700
Nov 13, 20200.25 Dividend
Nov 12, 202048.7348.8246.8847.1046.85126,100
Nov 11, 202049.9049.9448.1148.5348.27118,200
Nov 10, 202048.2950.5747.7749.9249.66109,500
Nov 09, 202049.8550.9947.6747.6847.4399,900
Nov 06, 202048.2348.4046.8447.1246.87103,700
Nov 05, 202047.9848.8547.8148.2147.9577,100
Nov 04, 202047.7548.2447.6047.7747.5258,700
Nov 03, 202047.3048.6647.3048.5848.3289,800
Nov 02, 202046.0047.3045.8846.5346.28139,000
Oct 30, 202046.3147.0045.6745.8045.56169,700
Oct 29, 202046.0047.3146.0046.5646.31105,100
Oct 28, 202046.5748.2545.7046.0245.78158,800
Oct 27, 202046.6146.8346.0446.1445.9059,200
Oct 26, 202046.0946.8045.6446.7446.4971,600
Oct 23, 202046.9247.0546.4046.5846.3359,300
Oct 22, 202046.9247.2146.2946.6246.3769,700
Oct 21, 202046.0247.1346.0246.7146.4692,500
Oct 20, 202046.4247.4646.4246.8246.5773,700
Oct 19, 202046.9347.0545.9746.0045.76111,900
Oct 16, 202047.1047.4846.9446.9546.7084,600
Oct 15, 202046.4447.3446.4447.1846.9382,200
Oct 14, 202047.6348.0346.9146.9646.7169,000
Oct 13, 202048.0448.2047.2947.6947.44104,400
Oct 12, 202048.3949.1448.1948.4148.1561,000
Oct 09, 202048.9049.3047.8548.3948.1376,400
Oct 08, 202048.4448.7948.0348.3348.07102,200
Oct 07, 202049.1549.3347.8447.8847.63117,100
Oct 06, 202048.7249.9548.3648.7848.52118,900
Oct 05, 202047.3248.4847.1348.2848.02110,300
Oct 02, 202045.3347.0945.0646.7746.52115,100
Oct 01, 202045.1046.1544.7845.9545.71127,900
Sep 30, 202044.1945.3144.1444.6544.41131,900
Sep 29, 202043.9244.3043.4043.9443.7195,500
Sep 28, 202043.1944.5343.0843.9743.7491,800
Sep 25, 202041.9743.0441.9742.6742.44108,000
Sep 24, 202042.5343.4242.0542.7342.50103,900
Sep 23, 202042.8343.7442.5942.6142.38129,800
Sep 22, 202043.4743.6842.4042.8942.66123,800
Sep 21, 202044.7944.9242.6143.3343.10123,200
Sep 18, 202047.1447.1545.2645.5145.27396,000
Sep 17, 202047.4647.5746.5746.8246.57104,700
Sep 16, 202048.2748.7147.5647.8147.56119,300
Sep 15, 202048.7948.9747.9348.0047.7594,100
Sep 14, 202047.9249.1247.7948.6648.40133,500
Sep 11, 202047.1048.0746.8647.7447.49111,700
Sep 10, 202047.4947.6346.7346.7946.54122,000
Sep 09, 202046.2048.1446.0147.2547.00175,700
Sep 08, 202046.4546.8345.6646.0245.78127,900
Sep 04, 202047.1047.4746.3846.6646.41112,400
Sep 03, 202047.7347.7345.9546.2946.04104,300
Sep 02, 202046.8847.8646.8847.5847.33134,400
Sep 01, 202045.0347.2344.6646.8546.60278,700
Aug 31, 202046.1546.1545.4445.4445.20209,300
Aug 28, 202046.4046.5146.0046.0345.79100,000
Aug 27, 202046.1646.6345.9545.9945.75125,400
Aug 26, 202045.8346.1245.5745.6545.4165,100
Aug 25, 202045.8446.2045.6245.6445.40122,300
Aug 24, 202045.2945.7645.0045.5045.26234,200
Aug 21, 202045.3345.5944.6244.7344.49191,000
Aug 20, 202045.7846.0045.4345.6645.4253,400
Aug 19, 202046.6847.2046.1246.2345.9888,300
Aug 18, 202047.4947.6046.7646.8146.56100,700
Aug 17, 202047.2947.8547.2947.4347.1865,100
Aug 14, 202047.3748.0047.2147.4447.19104,900
Aug 13, 202047.8948.1347.6547.7447.4984,100
Aug 12, 202048.2648.6547.8048.2347.9793,400
Aug 11, 202047.1947.9546.8447.6847.43130,200
Aug 10, 202046.5947.5546.3346.5846.3371,500
Aug 07, 202046.1246.3145.7346.2646.0192,700
Aug 06, 202047.1647.1646.0346.2045.95107,300
Aug 05, 202046.4047.6646.0547.1646.91135,000
Aug 04, 202046.1346.6045.4145.9645.7291,100
Aug 03, 202045.8847.0245.8346.2646.01134,600
Jul 31, 202045.9146.4144.4945.4845.24173,600
Jul 30, 202044.0946.8643.8546.0645.82158,900
Jul 29, 202040.0244.9740.0244.1043.87208,100
Jul 28, 202039.1839.8039.1639.2139.0071,100
Jul 27, 202038.7339.6838.7339.5039.29147,600
Jul 24, 202039.4639.4838.7438.8438.6367,300
Jul 23, 202039.4440.3239.3139.8539.6485,000
Jul 22, 202040.2440.7039.4039.6439.4390,500
Jul 21, 202040.1941.2640.1940.3840.17194,200
Jul 20, 202039.8140.3739.5839.7539.5488,700
Jul 17, 202040.5940.7740.0140.0139.80101,200
Jul 16, 202040.8540.8539.8140.5640.34131,800
Jul 15, 202040.2441.4340.2241.0240.80100,600
Jul 14, 202039.5639.8838.9839.1938.98154,400
Jul 13, 202038.8540.2338.5239.5139.30130,200
Jul 10, 202038.1738.9237.7138.1437.94363,600
Jul 09, 202039.2339.7037.6538.1037.9078,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...