Mail

SMP - Standard Motor Products, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 17, 2019	44.01	44.62	44.00	44.36	44.36	53,200
Jun 14, 2019	44.44	44.44	43.85	44.01	44.01	41,200
Jun 13, 2019	44.37	44.57	44.03	44.51	44.51	39,200
Jun 12, 2019	44.97	44.97	44.01	44.14	44.14	51,100
Jun 11, 2019	45.14	45.68	44.89	45.18	45.18	125,400
Jun 10, 2019	44.27	45.14	44.27	44.73	44.73	128,000
Jun 07, 2019	43.42	44.43	43.42	44.01	44.01	116,900
Jun 06, 2019	43.35	43.94	42.43	43.39	43.39	66,700
Jun 05, 2019	44.21	44.21	43.25	43.35	43.35	80,400
Jun 04, 2019	43.76	44.72	43.73	44.06	44.06	67,200
Jun 03, 2019	42.36	43.61	42.36	43.20	43.20	83,500
May 31, 2019	43.48	43.48	42.03	42.38	42.38	105,300
May 30, 2019	44.95	45.42	43.93	44.10	44.10	51,000
May 29, 2019	44.75	45.00	44.08	44.94	44.94	43,700
May 28, 2019	45.74	46.26	44.92	44.99	44.99	89,800
May 24, 2019	45.75	45.90	45.03	45.90	45.90	69,400
May 23, 2019	45.86	45.96	44.88	45.39	45.39	79,700
May 22, 2019	46.18	47.00	45.89	46.33	46.33	53,000
May 21, 2019	46.60	46.60	45.97	46.39	46.39	91,600
May 20, 2019	45.86	46.69	45.66	46.28	46.28	49,500
May 17, 2019	46.13	46.71	45.87	46.09	46.09	87,900
May 16, 2019	46.53	46.87	46.34	46.44	46.44	62,800
May 15, 2019	46.27	46.92	45.90	46.79	46.79	71,500
May 14, 2019	47.12	47.37	46.79	46.85	46.85	48,100
May 14, 2019	0.23 Dividend
May 13, 2019	47.24	47.47	47.03	47.11	46.88	77,000
May 10, 2019	47.70	48.57	47.15	48.25	48.01	78,900
May 09, 2019	47.82	48.33	47.05	48.01	47.78	80,000
May 08, 2019	48.59	49.61	48.22	48.22	47.98	76,500
May 07, 2019	49.59	49.59	48.30	48.51	48.27	95,400
May 06, 2019	49.75	50.66	49.75	50.25	50.00	86,800
May 03, 2019	48.91	51.27	48.91	50.53	50.28	81,400
May 02, 2019	48.23	48.90	47.83	48.75	48.51	144,500
May 01, 2019	49.91	50.36	47.97	48.03	47.80	213,700
Apr 30, 2019	51.47	51.69	49.75	49.97	49.73	92,900
Apr 29, 2019	51.48	52.11	51.26	51.79	51.54	48,700
Apr 26, 2019	52.04	52.27	51.22	51.68	51.43	54,200
Apr 25, 2019	53.03	53.03	51.44	51.49	51.24	50,300
Apr 24, 2019	53.08	53.78	53.08	53.22	52.96	46,800
Apr 23, 2019	52.42	53.19	52.04	53.03	52.77	57,900
Apr 22, 2019	53.71	54.08	52.14	52.42	52.16	52,500
Apr 18, 2019	53.87	54.33	53.35	53.91	53.65	45,700
Apr 17, 2019	53.47	54.21	53.13	54.09	53.83	62,200
Apr 16, 2019	53.82	53.96	52.98	53.09	52.83	70,800
Apr 15, 2019	53.86	54.24	53.46	53.58	53.32	46,000
Apr 12, 2019	53.32	53.85	53.05	53.77	53.51	38,400
Apr 11, 2019	52.74	53.23	52.66	52.96	52.70	31,500
Apr 10, 2019	51.86	52.77	51.75	52.71	52.45	64,700
Apr 09, 2019	52.25	52.43	51.82	51.86	51.61	91,100
Apr 08, 2019	51.87	52.82	51.87	52.72	52.46	42,100
Apr 05, 2019	51.50	52.23	51.36	52.12	51.87	51,000
Apr 04, 2019	50.69	51.57	50.58	51.57	51.32	46,700
Apr 03, 2019	50.22	50.97	50.11	50.55	50.30	38,500
Apr 02, 2019	49.27	50.03	48.67	49.74	49.50	120,500
Apr 01, 2019	49.48	50.40	49.03	49.18	48.94	102,400
Mar 29, 2019	49.27	49.56	48.86	49.10	48.86	65,900
Mar 28, 2019	48.98	49.43	48.37	49.06	48.82	49,800
Mar 27, 2019	48.09	48.92	47.66	48.68	48.44	81,200
Mar 26, 2019	47.59	48.32	47.59	48.13	47.90	99,400
Mar 25, 2019	47.75	48.18	47.44	47.57	47.34	80,300
Mar 22, 2019	48.54	48.79	47.56	47.59	47.36	96,100
Mar 21, 2019	48.23	49.57	48.23	49.00	48.76	68,400
Mar 20, 2019	48.51	49.25	48.01	48.44	48.20	60,000
Mar 19, 2019	48.77	49.16	48.58	48.64	48.40	37,900
Mar 18, 2019	48.05	48.75	48.05	48.66	48.42	89,700
Mar 15, 2019	48.58	48.82	48.26	48.30	48.06	177,000
Mar 14, 2019	48.31	48.72	48.00	48.43	48.19	62,000
Mar 13, 2019	48.21	48.96	48.12	48.39	48.15	65,400
Mar 12, 2019	48.49	48.69	48.02	48.16	47.92	66,800
Mar 11, 2019	47.81	48.54	47.77	48.49	48.25	59,200
Mar 08, 2019	47.38	48.01	47.38	47.75	47.52	56,900
Mar 07, 2019	47.79	48.04	47.32	47.54	47.31	59,600
Mar 06, 2019	48.99	49.05	47.85	47.87	47.64	83,800
Mar 05, 2019	49.64	50.01	49.14	49.16	48.92	55,900
Mar 04, 2019	50.04	50.43	49.32	49.64	49.40	85,000
Mar 01, 2019	49.41	50.20	49.21	50.05	49.81	80,000
Feb 28, 2019	49.29	49.64	49.10	49.30	49.06	73,400
Feb 27, 2019	49.22	49.62	49.07	49.51	49.27	48,400
Feb 26, 2019	49.81	50.10	49.47	49.48	49.24	56,400
Feb 25, 2019	50.74	51.32	49.68	49.68	49.44	58,000
Feb 22, 2019	50.96	51.27	50.18	50.70	50.45	59,100
Feb 21, 2019	51.13	51.23	50.04	50.63	50.38	84,600
Feb 20, 2019	50.28	52.14	50.25	51.28	51.03	130,500
Feb 19, 2019	48.89	50.12	48.73	49.97	49.73	121,000
Feb 15, 2019	48.41	49.90	48.24	49.21	48.97	158,700
Feb 14, 2019	48.00	50.05	45.16	48.41	48.17	344,700
Feb 14, 2019	0.23 Dividend
Feb 13, 2019	51.61	51.99	51.21	51.58	51.10	74,700
Feb 12, 2019	50.47	51.48	50.30	51.31	50.83	64,500
Feb 11, 2019	49.72	50.66	49.60	50.30	49.83	65,300
Feb 08, 2019	49.54	50.02	49.22	49.70	49.24	208,900
Feb 07, 2019	49.58	49.93	48.79	49.70	49.24	105,300
Feb 06, 2019	50.16	51.37	49.70	49.70	49.24	79,800
Feb 05, 2019	50.51	50.91	50.03	50.15	49.68	38,800
Feb 04, 2019	49.33	50.54	49.20	50.43	49.96	41,600
Feb 01, 2019	49.06	49.48	48.79	49.20	48.74	56,500
Jan 31, 2019	49.10	49.55	48.61	49.16	48.70	56,900
Jan 30, 2019	49.06	49.64	48.60	49.10	48.64	56,400
Jan 29, 2019	48.63	48.96	48.21	48.70	48.25	75,000
Jan 28, 2019	49.10	50.07	48.47	48.50	48.05	57,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...