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
Sep 20, 2019	48.12	48.41	47.36	47.63	47.63	162,700
Sep 19, 2019	48.72	49.37	47.91	48.02	48.02	98,200
Sep 18, 2019	49.87	49.96	48.38	48.72	48.72	66,100
Sep 17, 2019	49.13	49.91	48.75	49.46	49.46	74,500
Sep 16, 2019	49.50	49.99	48.21	49.20	49.20	74,400
Sep 13, 2019	50.30	50.93	49.04	49.50	49.50	101,900
Sep 12, 2019	50.30	50.76	49.32	50.39	50.39	72,900
Sep 11, 2019	50.33	50.35	49.22	50.19	50.19	100,700
Sep 10, 2019	48.14	50.57	48.08	50.33	50.33	145,200
Sep 09, 2019	47.06	48.70	46.78	48.21	48.21	89,000
Sep 06, 2019	47.02	47.02	46.37	46.78	46.78	46,400
Sep 05, 2019	45.43	47.13	44.95	46.72	46.72	117,000
Sep 04, 2019	44.16	44.48	43.76	44.45	44.45	65,000
Sep 03, 2019	44.04	44.41	43.15	43.46	43.46	102,700
Aug 30, 2019	44.70	44.96	43.88	44.31	44.31	61,900
Aug 29, 2019	44.21	44.89	43.85	44.41	44.41	66,600
Aug 28, 2019	42.88	44.29	42.74	43.65	43.65	68,800
Aug 27, 2019	44.64	44.75	42.82	42.95	42.95	96,100
Aug 26, 2019	44.65	44.71	43.85	44.24	44.24	50,900
Aug 23, 2019	44.78	44.97	43.96	44.06	44.06	107,600
Aug 22, 2019	45.40	45.66	45.01	45.03	45.03	58,500
Aug 21, 2019	45.36	45.84	45.02	45.20	45.20	66,800
Aug 20, 2019	45.23	45.66	44.70	44.80	44.80	52,200
Aug 19, 2019	45.61	46.31	45.05	45.41	45.41	92,900
Aug 16, 2019	43.80	45.33	43.80	44.85	44.85	49,600
Aug 15, 2019	44.38	44.38	43.24	43.44	43.44	53,200
Aug 14, 2019	44.69	44.91	43.80	44.29	44.29	60,100
Aug 14, 2019	0.23 Dividend
Aug 13, 2019	44.09	45.85	44.09	45.70	45.47	124,900
Aug 12, 2019	44.27	44.54	44.10	44.10	43.88	29,700
Aug 09, 2019	45.57	45.64	44.27	44.42	44.20	81,500
Aug 08, 2019	45.11	45.95	44.81	45.77	45.54	63,300
Aug 07, 2019	44.14	45.29	44.14	44.73	44.50	60,400
Aug 06, 2019	43.73	45.02	43.08	44.75	44.52	88,800
Aug 05, 2019	43.66	44.07	42.95	43.41	43.19	158,300
Aug 02, 2019	44.36	44.93	43.78	44.49	44.27	40,700
Aug 01, 2019	46.10	46.56	44.52	44.66	44.44	81,800
Jul 31, 2019	45.49	46.98	45.49	46.01	45.78	120,900
Jul 30, 2019	46.49	47.08	45.92	46.23	46.00	96,500
Jul 29, 2019	47.09	47.63	46.72	46.80	46.56	80,500
Jul 26, 2019	47.32	47.39	46.44	46.96	46.72	97,700
Jul 25, 2019	49.25	49.25	46.86	47.32	47.08	100,100
Jul 24, 2019	44.84	46.07	44.84	46.00	45.77	86,800
Jul 23, 2019	44.68	45.58	44.68	45.06	44.83	81,700
Jul 22, 2019	44.87	44.99	44.13	44.30	44.08	64,600
Jul 19, 2019	44.74	45.98	44.74	44.89	44.66	95,300
Jul 18, 2019	44.70	44.77	44.09	44.71	44.48	50,700
Jul 17, 2019	44.95	45.12	44.19	44.81	44.58	93,400
Jul 16, 2019	44.99	45.79	44.59	45.02	44.79	77,300
Jul 15, 2019	45.01	45.34	44.27	45.30	45.07	67,900
Jul 12, 2019	43.70	45.09	43.33	44.77	44.54	67,000
Jul 11, 2019	44.30	44.30	43.38	43.54	43.32	80,000
Jul 10, 2019	44.60	44.94	44.05	44.26	44.04	104,300
Jul 09, 2019	44.45	45.06	44.01	44.37	44.15	101,400
Jul 08, 2019	44.97	45.39	44.38	44.77	44.54	58,900
Jul 05, 2019	44.20	45.14	43.85	45.11	44.88	89,500
Jul 03, 2019	44.61	44.72	44.23	44.41	44.19	35,900
Jul 02, 2019	45.16	45.16	43.93	44.32	44.10	83,500
Jul 01, 2019	45.92	46.06	44.38	45.17	44.94	128,800
Jun 28, 2019	45.54	46.24	45.16	45.34	45.11	323,600
Jun 27, 2019	44.86	45.43	44.61	45.42	45.19	64,200
Jun 26, 2019	45.46	46.21	44.59	44.76	44.53	99,400
Jun 25, 2019	45.63	45.94	45.28	45.47	45.24	83,500
Jun 24, 2019	44.12	45.86	43.55	45.76	45.53	159,600
Jun 21, 2019	45.27	45.62	44.11	44.14	43.92	160,600
Jun 20, 2019	44.88	45.71	44.13	45.47	45.24	124,600
Jun 19, 2019	44.36	44.45	43.67	44.35	44.13	56,300
Jun 18, 2019	44.66	45.40	44.23	44.34	44.12	104,800
Jun 17, 2019	44.01	44.62	44.00	44.36	44.14	53,200
Jun 14, 2019	44.44	44.44	43.85	44.01	43.79	41,200
Jun 13, 2019	44.37	44.57	44.03	44.51	44.29	39,200
Jun 12, 2019	44.97	44.97	44.01	44.14	43.92	51,100
Jun 11, 2019	45.14	45.68	44.89	45.18	44.95	125,400
Jun 10, 2019	44.27	45.14	44.27	44.73	44.50	128,000
Jun 07, 2019	43.42	44.43	43.42	44.01	43.79	116,900
Jun 06, 2019	43.35	43.94	42.43	43.39	43.17	66,700
Jun 05, 2019	44.21	44.21	43.25	43.35	43.13	80,400
Jun 04, 2019	43.76	44.72	43.73	44.06	43.84	67,200
Jun 03, 2019	42.36	43.61	42.36	43.20	42.98	83,500
May 31, 2019	43.48	43.48	42.03	42.38	42.17	105,300
May 30, 2019	44.95	45.42	43.93	44.10	43.88	51,000
May 29, 2019	44.75	45.00	44.08	44.94	44.71	43,700
May 28, 2019	45.74	46.26	44.92	44.99	44.76	89,800
May 24, 2019	45.75	45.90	45.03	45.90	45.67	69,400
May 23, 2019	45.86	45.96	44.88	45.39	45.16	79,700
May 22, 2019	46.18	47.00	45.89	46.33	46.10	53,000
May 21, 2019	46.60	46.60	45.97	46.39	46.16	91,600
May 20, 2019	45.86	46.69	45.66	46.28	46.05	49,500
May 17, 2019	46.13	46.71	45.87	46.09	45.86	87,900
May 16, 2019	46.53	46.87	46.34	46.44	46.21	62,800
May 15, 2019	46.27	46.92	45.90	46.79	46.55	71,500
May 14, 2019	47.12	47.37	46.79	46.85	46.61	48,100
May 14, 2019	0.23 Dividend
May 13, 2019	47.24	47.47	47.03	47.11	46.64	77,000
May 10, 2019	47.70	48.57	47.15	48.25	47.77	78,900
May 09, 2019	47.82	48.33	47.05	48.01	47.54	80,000
May 08, 2019	48.59	49.61	48.22	48.22	47.74	76,500
May 07, 2019	49.59	49.59	48.30	48.51	48.03	95,400
May 06, 2019	49.75	50.66	49.75	50.25	49.75	86,800
May 03, 2019	48.91	51.27	48.91	50.53	50.03	81,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...