NYSE - Nasdaq Real Time Price • USD
Standard Motor Products, Inc. (SMP)
As of 9:50 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 32.20 | 32.52 | 32.49 | 32.49 | 32.49 | 1,853 |
Apr 25, 2024 | 32.75 | 32.75 | 31.99 | 32.28 | 32.28 | 135,900 |
Apr 24, 2024 | 32.91 | 33.19 | 32.77 | 33.09 | 33.09 | 99,200 |
Apr 23, 2024 | 32.37 | 33.46 | 32.37 | 33.07 | 33.07 | 165,800 |
Apr 22, 2024 | 32.52 | 32.82 | 32.27 | 32.31 | 32.31 | 96,300 |
Apr 19, 2024 | 32.00 | 32.79 | 32.00 | 32.50 | 32.50 | 139,200 |
Apr 18, 2024 | 31.92 | 32.33 | 31.83 | 32.10 | 32.10 | 126,300 |
Apr 17, 2024 | 32.35 | 32.58 | 31.89 | 31.91 | 31.91 | 101,000 |
Apr 16, 2024 | 31.79 | 32.46 | 31.54 | 32.02 | 32.02 | 84,600 |
Apr 15, 2024 | 32.32 | 32.37 | 31.69 | 32.02 | 32.02 | 71,800 |
Apr 12, 2024 | 32.22 | 32.53 | 32.12 | 32.12 | 32.12 | 73,200 |
Apr 11, 2024 | 32.40 | 32.73 | 32.25 | 32.48 | 32.48 | 90,500 |
Apr 10, 2024 | 33.67 | 33.67 | 32.19 | 32.38 | 32.38 | 119,100 |
Apr 9, 2024 | 34.00 | 34.25 | 33.88 | 34.11 | 34.11 | 68,000 |
Apr 8, 2024 | 33.86 | 34.30 | 33.86 | 33.99 | 33.99 | 92,800 |
Apr 5, 2024 | 33.47 | 33.95 | 33.22 | 33.92 | 33.92 | 115,100 |
Apr 4, 2024 | 33.67 | 33.97 | 33.14 | 33.16 | 33.16 | 113,200 |
Apr 3, 2024 | 33.04 | 33.58 | 32.98 | 33.41 | 33.41 | 75,200 |
Apr 2, 2024 | 33.18 | 33.37 | 32.83 | 33.20 | 33.20 | 166,000 |
Apr 1, 2024 | 33.56 | 33.56 | 33.03 | 33.39 | 33.39 | 87,900 |
Mar 28, 2024 | 33.89 | 34.03 | 33.23 | 33.55 | 33.55 | 179,400 |
Mar 27, 2024 | 32.98 | 33.84 | 32.98 | 33.80 | 33.80 | 102,600 |
Mar 26, 2024 | 33.29 | 33.29 | 32.70 | 32.71 | 32.71 | 113,200 |
Mar 25, 2024 | 33.11 | 33.45 | 32.99 | 33.26 | 33.26 | 83,200 |
Mar 22, 2024 | 33.43 | 33.49 | 33.07 | 33.09 | 33.09 | 90,100 |
Mar 21, 2024 | 33.10 | 33.74 | 32.98 | 33.31 | 33.31 | 176,800 |
Mar 20, 2024 | 32.01 | 33.23 | 31.69 | 32.97 | 32.97 | 138,300 |
Mar 19, 2024 | 31.38 | 32.31 | 31.38 | 32.15 | 32.15 | 174,100 |
Mar 18, 2024 | 31.15 | 31.98 | 30.84 | 31.22 | 31.22 | 161,400 |
Mar 15, 2024 | 30.93 | 31.49 | 30.91 | 31.28 | 31.28 | 335,600 |
Mar 14, 2024 | 31.20 | 31.47 | 30.72 | 30.85 | 30.85 | 240,200 |
Mar 13, 2024 | 30.92 | 31.33 | 30.88 | 31.14 | 31.14 | 108,000 |
Mar 12, 2024 | 30.70 | 31.19 | 30.59 | 31.01 | 31.01 | 92,400 |
Mar 11, 2024 | 30.52 | 30.87 | 30.35 | 30.80 | 30.80 | 111,600 |
Mar 8, 2024 | 30.94 | 31.22 | 30.32 | 30.45 | 30.45 | 105,700 |
Mar 7, 2024 | 30.63 | 31.20 | 30.63 | 30.67 | 30.67 | 164,800 |
Mar 6, 2024 | 30.35 | 30.86 | 30.09 | 30.57 | 30.57 | 191,600 |
Mar 5, 2024 | 30.88 | 31.25 | 30.17 | 30.26 | 30.26 | 184,000 |
Mar 4, 2024 | 30.99 | 31.47 | 30.76 | 31.03 | 31.03 | 189,900 |
Mar 1, 2024 | 31.61 | 31.68 | 30.93 | 31.09 | 31.09 | 243,300 |
Feb 29, 2024 | 32.01 | 32.40 | 31.39 | 31.76 | 31.76 | 247,800 |
Feb 28, 2024 | 32.86 | 33.28 | 31.90 | 31.92 | 31.92 | 227,700 |
Feb 27, 2024 | 32.34 | 33.35 | 32.20 | 33.12 | 33.12 | 253,200 |
Feb 26, 2024 | 33.24 | 33.53 | 32.12 | 32.15 | 32.15 | 291,500 |
Feb 23, 2024 | 34.01 | 34.01 | 33.18 | 33.38 | 33.38 | 204,700 |
Feb 22, 2024 | 36.20 | 36.97 | 33.53 | 34.03 | 34.03 | 292,500 |
Feb 21, 2024 | 40.25 | 40.44 | 39.93 | 40.12 | 40.12 | 115,200 |
Feb 20, 2024 | 39.85 | 40.68 | 39.58 | 40.23 | 40.23 | 201,600 |
Feb 16, 2024 | 40.85 | 41.17 | 40.45 | 40.57 | 40.57 | 91,700 |
Feb 15, 2024 | 40.45 | 41.17 | 40.30 | 41.16 | 41.16 | 73,400 |
Feb 14, 2024 | 0.29 Dividend | |||||
Feb 14, 2024 | 40.21 | 40.36 | 39.73 | 40.13 | 40.13 | 59,800 |
Feb 13, 2024 | 40.02 | 40.80 | 39.50 | 40.05 | 39.76 | 107,600 |
Feb 12, 2024 | 40.98 | 41.41 | 40.95 | 41.13 | 40.83 | 96,900 |
Feb 9, 2024 | 40.64 | 41.15 | 40.33 | 40.82 | 40.52 | 86,400 |
Feb 8, 2024 | 40.26 | 40.59 | 40.11 | 40.53 | 40.24 | 174,700 |
Feb 7, 2024 | 40.58 | 40.66 | 40.04 | 40.18 | 39.89 | 102,900 |
Feb 6, 2024 | 40.05 | 40.96 | 40.05 | 40.58 | 40.29 | 76,200 |
Feb 5, 2024 | 40.56 | 40.56 | 39.78 | 40.04 | 39.75 | 81,400 |
Feb 2, 2024 | 40.72 | 41.24 | 40.70 | 41.00 | 40.70 | 64,000 |
Feb 1, 2024 | 40.48 | 41.24 | 40.16 | 41.22 | 40.92 | 79,300 |
Jan 31, 2024 | 41.16 | 41.71 | 40.34 | 40.35 | 40.06 | 168,600 |
Jan 30, 2024 | 40.47 | 41.49 | 40.47 | 41.22 | 40.92 | 75,700 |
Jan 29, 2024 | 40.94 | 41.02 | 40.64 | 40.75 | 40.45 | 82,800 |
Jan 26, 2024 | 41.24 | 41.57 | 40.77 | 40.83 | 40.53 | 78,600 |
Jan 25, 2024 | 40.63 | 40.94 | 40.16 | 40.93 | 40.63 | 89,000 |
Jan 24, 2024 | 40.63 | 40.63 | 40.01 | 40.22 | 39.93 | 75,000 |
Jan 23, 2024 | 40.97 | 41.42 | 40.35 | 40.35 | 40.06 | 94,800 |
Jan 22, 2024 | 40.00 | 40.82 | 40.00 | 40.64 | 40.35 | 92,100 |
Jan 19, 2024 | 39.89 | 39.89 | 39.38 | 39.85 | 39.56 | 86,200 |
Jan 18, 2024 | 39.24 | 39.82 | 38.96 | 39.82 | 39.53 | 108,300 |
Jan 17, 2024 | 38.76 | 39.17 | 38.67 | 38.95 | 38.67 | 114,000 |
Jan 16, 2024 | 38.66 | 39.30 | 38.45 | 39.24 | 38.96 | 72,900 |
Jan 12, 2024 | 39.94 | 39.94 | 38.78 | 39.09 | 38.81 | 82,900 |
Jan 11, 2024 | 39.00 | 39.61 | 38.63 | 39.50 | 39.21 | 190,100 |
Jan 10, 2024 | 38.75 | 39.08 | 38.37 | 39.05 | 38.77 | 88,000 |
Jan 9, 2024 | 38.59 | 38.70 | 38.28 | 38.68 | 38.40 | 92,300 |
Jan 8, 2024 | 38.99 | 39.09 | 38.63 | 38.98 | 38.70 | 72,800 |
Jan 5, 2024 | 38.57 | 39.26 | 38.31 | 38.93 | 38.65 | 95,100 |
Jan 4, 2024 | 38.89 | 39.14 | 38.64 | 38.76 | 38.48 | 117,900 |
Jan 3, 2024 | 39.56 | 39.56 | 38.69 | 38.75 | 38.47 | 120,600 |
Jan 2, 2024 | 39.51 | 40.14 | 39.26 | 39.74 | 39.45 | 90,400 |
Dec 29, 2023 | 40.28 | 40.52 | 39.81 | 39.81 | 39.52 | 93,400 |
Dec 28, 2023 | 40.30 | 40.53 | 40.16 | 40.21 | 39.92 | 70,100 |
Dec 27, 2023 | 40.56 | 40.66 | 40.19 | 40.48 | 40.19 | 68,200 |
Dec 26, 2023 | 40.69 | 40.72 | 40.37 | 40.55 | 40.26 | 56,000 |
Dec 22, 2023 | 40.90 | 40.92 | 40.23 | 40.40 | 40.11 | 104,100 |
Dec 21, 2023 | 40.60 | 40.65 | 40.05 | 40.57 | 40.28 | 116,900 |
Dec 20, 2023 | 40.19 | 41.25 | 40.00 | 40.24 | 39.95 | 166,700 |
Dec 19, 2023 | 39.80 | 40.50 | 39.80 | 40.44 | 40.15 | 219,000 |
Dec 18, 2023 | 40.07 | 40.13 | 38.97 | 39.44 | 39.15 | 198,400 |
Dec 15, 2023 | 40.52 | 41.06 | 39.51 | 40.08 | 39.79 | 2,377,700 |
Dec 14, 2023 | 39.64 | 40.81 | 39.64 | 40.62 | 40.33 | 391,000 |
Dec 13, 2023 | 37.73 | 39.10 | 37.38 | 39.05 | 38.77 | 391,900 |
Dec 12, 2023 | 37.21 | 37.75 | 36.92 | 37.64 | 37.37 | 219,400 |
Dec 11, 2023 | 36.66 | 37.33 | 36.66 | 37.28 | 37.01 | 161,400 |
Dec 8, 2023 | 37.07 | 37.25 | 36.54 | 36.58 | 36.32 | 89,100 |
Dec 7, 2023 | 36.91 | 37.27 | 36.26 | 37.19 | 36.92 | 139,600 |
Dec 6, 2023 | 37.25 | 37.44 | 36.83 | 36.84 | 36.57 | 147,800 |
Dec 5, 2023 | 37.59 | 37.79 | 36.82 | 36.94 | 36.67 | 202,700 |
Dec 4, 2023 | 36.52 | 37.59 | 36.52 | 37.59 | 37.32 | 145,700 |
Dec 1, 2023 | 35.90 | 36.57 | 35.63 | 36.47 | 36.21 | 180,700 |
Nov 30, 2023 | 35.43 | 36.00 | 35.08 | 35.97 | 35.71 | 176,000 |
Nov 29, 2023 | 35.91 | 36.06 | 35.46 | 35.59 | 35.33 | 131,400 |
Nov 28, 2023 | 35.55 | 35.86 | 35.00 | 35.58 | 35.32 | 207,100 |
Nov 27, 2023 | 35.64 | 35.87 | 35.30 | 35.53 | 35.27 | 315,900 |
Nov 24, 2023 | 35.85 | 35.89 | 35.60 | 35.70 | 35.44 | 52,300 |
Nov 22, 2023 | 35.66 | 35.83 | 35.46 | 35.67 | 35.41 | 61,100 |
Nov 21, 2023 | 35.69 | 36.07 | 35.15 | 35.38 | 35.12 | 100,700 |
Nov 20, 2023 | 35.32 | 35.91 | 35.00 | 35.84 | 35.58 | 185,800 |
Nov 17, 2023 | 35.27 | 35.52 | 34.91 | 35.32 | 35.06 | 217,300 |
Nov 16, 2023 | 35.69 | 35.69 | 34.90 | 35.00 | 34.75 | 187,100 |
Nov 15, 2023 | 35.22 | 36.17 | 35.22 | 35.81 | 35.55 | 271,200 |
Nov 14, 2023 | 0.29 Dividend | |||||
Nov 14, 2023 | 35.91 | 36.13 | 35.27 | 35.46 | 35.20 | 157,100 |
Nov 13, 2023 | 35.23 | 35.64 | 34.84 | 35.34 | 34.80 | 168,200 |
Nov 10, 2023 | 34.28 | 35.60 | 33.56 | 35.22 | 34.68 | 222,100 |
Nov 9, 2023 | 35.41 | 35.41 | 34.99 | 35.23 | 34.69 | 177,200 |
Nov 8, 2023 | 35.65 | 35.65 | 34.92 | 35.12 | 34.58 | 272,600 |
Nov 7, 2023 | 35.85 | 35.85 | 35.42 | 35.65 | 35.10 | 182,600 |
Nov 6, 2023 | 35.69 | 36.04 | 35.29 | 36.04 | 35.49 | 137,100 |
Nov 3, 2023 | 36.17 | 36.51 | 35.70 | 35.90 | 35.35 | 116,000 |
Nov 2, 2023 | 35.73 | 35.79 | 34.91 | 35.72 | 35.17 | 237,000 |
Nov 1, 2023 | 34.98 | 35.54 | 34.53 | 35.54 | 34.99 | 176,200 |
Oct 31, 2023 | 34.86 | 35.08 | 34.42 | 34.93 | 34.39 | 179,000 |
Oct 30, 2023 | 33.46 | 34.74 | 33.44 | 34.65 | 34.12 | 190,200 |
Oct 27, 2023 | 30.76 | 33.46 | 30.15 | 33.21 | 32.70 | 359,400 |
Oct 26, 2023 | 31.88 | 32.34 | 31.64 | 31.92 | 31.43 | 209,900 |
Oct 25, 2023 | 31.42 | 31.73 | 31.28 | 31.65 | 31.16 | 204,000 |
Oct 24, 2023 | 31.97 | 31.97 | 31.35 | 31.56 | 31.07 | 138,800 |
Oct 23, 2023 | 32.34 | 32.51 | 31.78 | 31.86 | 31.37 | 75,300 |
Oct 20, 2023 | 32.39 | 32.84 | 32.37 | 32.39 | 31.89 | 151,400 |
Oct 19, 2023 | 32.55 | 32.65 | 31.83 | 32.10 | 31.61 | 177,200 |
Oct 18, 2023 | 32.67 | 32.85 | 32.31 | 32.44 | 31.94 | 199,300 |
Oct 17, 2023 | 32.21 | 33.04 | 32.16 | 32.80 | 32.30 | 477,900 |
Oct 16, 2023 | 32.27 | 32.56 | 32.21 | 32.22 | 31.72 | 98,900 |
Oct 13, 2023 | 32.57 | 32.65 | 31.91 | 32.11 | 31.62 | 97,600 |
Oct 12, 2023 | 32.64 | 32.71 | 32.07 | 32.51 | 32.01 | 175,300 |
Oct 11, 2023 | 33.00 | 33.10 | 32.25 | 32.67 | 32.17 | 147,800 |
Oct 10, 2023 | 33.31 | 33.51 | 32.86 | 32.93 | 32.42 | 113,100 |
Oct 9, 2023 | 32.74 | 33.21 | 32.62 | 33.09 | 32.58 | 85,200 |
Oct 6, 2023 | 32.98 | 33.23 | 32.67 | 32.84 | 32.33 | 84,600 |
Oct 5, 2023 | 33.46 | 33.50 | 33.06 | 33.20 | 32.69 | 96,100 |
Oct 4, 2023 | 33.03 | 33.54 | 32.84 | 33.50 | 32.98 | 83,700 |
Oct 3, 2023 | 33.21 | 33.21 | 32.90 | 33.07 | 32.56 | 98,900 |
Oct 2, 2023 | 33.39 | 33.59 | 33.10 | 33.35 | 32.84 | 102,200 |
Sep 29, 2023 | 33.94 | 33.94 | 33.33 | 33.62 | 33.10 | 127,100 |
Sep 28, 2023 | 33.23 | 33.92 | 33.23 | 33.79 | 33.27 | 130,000 |
Sep 27, 2023 | 32.91 | 33.77 | 32.91 | 33.30 | 32.79 | 91,000 |
Sep 26, 2023 | 33.01 | 33.13 | 32.68 | 32.84 | 32.33 | 140,700 |
Sep 25, 2023 | 33.21 | 33.48 | 33.05 | 33.11 | 32.60 | 95,400 |
Sep 22, 2023 | 33.79 | 33.83 | 33.21 | 33.21 | 32.70 | 99,100 |
Sep 21, 2023 | 33.89 | 34.32 | 33.72 | 33.76 | 33.24 | 77,600 |
Sep 20, 2023 | 34.45 | 34.97 | 34.22 | 34.26 | 33.73 | 84,400 |
Sep 19, 2023 | 33.78 | 34.35 | 33.58 | 34.23 | 33.70 | 147,800 |
Sep 18, 2023 | 33.82 | 34.36 | 33.55 | 33.66 | 33.14 | 291,200 |
Sep 15, 2023 | 34.50 | 34.75 | 33.65 | 33.81 | 33.29 | 556,600 |
Sep 14, 2023 | 34.21 | 34.53 | 34.08 | 34.45 | 33.92 | 234,300 |
Sep 13, 2023 | 34.32 | 34.50 | 33.49 | 33.91 | 33.39 | 147,900 |
Sep 12, 2023 | 34.70 | 34.95 | 34.27 | 34.32 | 33.79 | 124,200 |
Sep 11, 2023 | 35.23 | 35.23 | 34.56 | 34.81 | 34.27 | 104,900 |
Sep 8, 2023 | 35.08 | 35.27 | 34.65 | 34.94 | 34.40 | 111,500 |
Sep 7, 2023 | 36.36 | 36.46 | 34.85 | 35.26 | 34.72 | 143,400 |
Sep 6, 2023 | 36.70 | 36.86 | 36.28 | 36.46 | 35.90 | 90,100 |
Sep 5, 2023 | 37.93 | 37.93 | 36.56 | 36.59 | 36.03 | 119,100 |
Sep 1, 2023 | 37.16 | 38.13 | 37.16 | 37.91 | 37.33 | 102,000 |
Aug 31, 2023 | 36.85 | 37.28 | 36.85 | 37.03 | 36.46 | 106,900 |
Aug 30, 2023 | 36.67 | 37.18 | 36.58 | 36.71 | 36.15 | 92,400 |
Aug 29, 2023 | 36.64 | 36.81 | 36.19 | 36.57 | 36.01 | 75,000 |
Aug 28, 2023 | 37.10 | 37.36 | 36.70 | 36.72 | 36.15 | 53,200 |
Aug 25, 2023 | 36.83 | 37.28 | 36.50 | 36.92 | 36.35 | 88,600 |
Aug 24, 2023 | 36.88 | 37.16 | 36.53 | 36.54 | 35.98 | 97,200 |
Aug 23, 2023 | 36.80 | 37.09 | 36.68 | 37.09 | 36.52 | 79,300 |
Aug 22, 2023 | 36.55 | 36.95 | 36.44 | 36.63 | 36.07 | 94,300 |
Aug 21, 2023 | 35.58 | 36.62 | 35.58 | 36.55 | 35.99 | 107,100 |
Aug 18, 2023 | 35.43 | 35.76 | 35.43 | 35.57 | 35.02 | 252,700 |
Aug 17, 2023 | 36.15 | 36.22 | 35.59 | 35.67 | 35.12 | 58,200 |
Aug 16, 2023 | 36.27 | 36.61 | 35.86 | 36.03 | 35.48 | 74,300 |
Aug 15, 2023 | 36.43 | 36.87 | 36.07 | 36.40 | 35.84 | 89,000 |
Aug 14, 2023 | 0.29 Dividend | |||||
Aug 14, 2023 | 36.80 | 36.80 | 36.36 | 36.68 | 36.12 | 81,400 |
Aug 11, 2023 | 37.14 | 37.51 | 37.02 | 37.11 | 36.25 | 62,800 |
Aug 10, 2023 | 37.49 | 37.88 | 36.92 | 37.46 | 36.60 | 77,900 |
Aug 9, 2023 | 37.61 | 37.94 | 37.25 | 37.46 | 36.60 | 58,700 |
Aug 8, 2023 | 38.28 | 38.41 | 37.36 | 37.64 | 36.77 | 53,500 |
Aug 7, 2023 | 38.23 | 38.87 | 38.16 | 38.70 | 37.81 | 110,200 |
Aug 4, 2023 | 36.76 | 38.50 | 36.65 | 38.31 | 37.43 | 140,500 |
Aug 3, 2023 | 36.41 | 36.91 | 35.70 | 36.59 | 35.75 | 199,100 |
Aug 2, 2023 | 36.98 | 37.73 | 35.33 | 36.80 | 35.95 | 136,700 |
Aug 1, 2023 | 37.94 | 39.09 | 37.92 | 38.94 | 38.04 | 78,100 |
Jul 31, 2023 | 37.60 | 38.22 | 37.60 | 38.17 | 37.29 | 94,200 |
Jul 28, 2023 | 37.84 | 38.00 | 37.42 | 37.53 | 36.66 | 38,000 |
Jul 27, 2023 | 38.38 | 38.46 | 37.50 | 37.60 | 36.73 | 58,400 |
Jul 26, 2023 | 38.24 | 38.60 | 38.13 | 38.32 | 37.44 | 50,000 |
Jul 25, 2023 | 37.96 | 38.47 | 37.95 | 38.45 | 37.56 | 48,500 |
Jul 24, 2023 | 37.73 | 38.18 | 37.73 | 38.12 | 37.24 | 41,500 |
Jul 21, 2023 | 38.41 | 38.41 | 37.68 | 37.72 | 36.85 | 72,600 |
Jul 20, 2023 | 37.84 | 38.27 | 37.66 | 38.24 | 37.36 | 41,100 |
Jul 19, 2023 | 37.89 | 38.21 | 37.60 | 37.94 | 37.06 | 47,300 |
Jul 18, 2023 | 37.98 | 38.66 | 37.72 | 37.88 | 37.01 | 42,300 |
Jul 17, 2023 | 38.18 | 38.42 | 38.05 | 38.10 | 37.22 | 46,100 |
Jul 14, 2023 | 38.16 | 38.39 | 37.50 | 38.31 | 37.43 | 55,300 |
Jul 13, 2023 | 37.97 | 38.20 | 37.55 | 38.16 | 37.28 | 66,200 |
Jul 12, 2023 | 37.76 | 38.25 | 37.74 | 37.97 | 37.09 | 61,700 |
Jul 11, 2023 | 37.15 | 37.68 | 37.12 | 37.50 | 36.63 | 58,200 |
Jul 10, 2023 | 37.26 | 37.67 | 36.88 | 37.03 | 36.18 | 54,900 |
Jul 7, 2023 | 37.02 | 37.78 | 37.02 | 37.35 | 36.49 | 87,600 |
Jul 6, 2023 | 36.73 | 37.01 | 36.47 | 36.92 | 36.07 | 80,300 |
Jul 5, 2023 | 37.92 | 37.92 | 36.85 | 36.86 | 36.01 | 68,400 |
Jul 3, 2023 | 37.49 | 37.97 | 37.49 | 37.97 | 37.09 | 36,100 |
Jun 30, 2023 | 38.11 | 38.11 | 37.51 | 37.52 | 36.65 | 73,400 |
Jun 29, 2023 | 37.70 | 38.16 | 37.41 | 37.86 | 36.99 | 50,800 |
Jun 28, 2023 | 37.15 | 37.67 | 37.09 | 37.56 | 36.69 | 55,900 |
Jun 27, 2023 | 36.65 | 37.25 | 36.49 | 37.13 | 36.27 | 75,300 |
Jun 26, 2023 | 36.10 | 36.94 | 36.10 | 36.48 | 35.64 | 82,200 |
Jun 23, 2023 | 36.53 | 36.92 | 35.95 | 36.09 | 35.26 | 173,500 |
Jun 22, 2023 | 37.19 | 37.40 | 36.64 | 37.09 | 36.23 | 91,800 |
Jun 21, 2023 | 36.94 | 37.36 | 36.72 | 37.21 | 36.35 | 59,500 |
Jun 20, 2023 | 36.58 | 37.15 | 36.58 | 36.99 | 36.14 | 68,300 |
Jun 16, 2023 | 37.44 | 37.44 | 36.64 | 36.95 | 36.10 | 240,300 |
Jun 15, 2023 | 36.67 | 37.26 | 36.64 | 37.21 | 36.35 | 89,400 |
Jun 14, 2023 | 37.01 | 37.33 | 36.83 | 36.85 | 36.00 | 84,100 |
Jun 13, 2023 | 37.30 | 37.49 | 36.78 | 36.84 | 35.99 | 88,600 |
Jun 12, 2023 | 37.35 | 37.60 | 36.48 | 37.14 | 36.28 | 132,300 |
Jun 9, 2023 | 37.04 | 37.50 | 36.58 | 37.39 | 36.53 | 70,800 |
Jun 8, 2023 | 37.48 | 37.63 | 36.92 | 37.05 | 36.19 | 63,300 |
Jun 7, 2023 | 36.75 | 37.83 | 36.75 | 37.72 | 36.85 | 93,900 |
Jun 6, 2023 | 35.95 | 37.04 | 35.92 | 36.79 | 35.94 | 104,900 |
Jun 5, 2023 | 36.93 | 36.93 | 35.90 | 35.95 | 35.12 | 65,400 |
Jun 2, 2023 | 35.96 | 37.37 | 35.65 | 37.12 | 36.26 | 147,300 |
Jun 1, 2023 | 35.40 | 35.99 | 34.82 | 35.81 | 34.98 | 87,600 |
May 31, 2023 | 35.79 | 35.98 | 34.65 | 35.32 | 34.50 | 96,000 |
May 30, 2023 | 37.13 | 37.13 | 35.97 | 36.08 | 35.25 | 51,900 |
May 26, 2023 | 36.26 | 37.08 | 36.26 | 37.05 | 36.19 | 92,500 |
May 25, 2023 | 36.33 | 36.57 | 35.57 | 36.31 | 35.47 | 56,200 |
May 24, 2023 | 37.26 | 37.26 | 36.37 | 36.71 | 35.86 | 59,300 |
May 23, 2023 | 37.08 | 37.69 | 36.90 | 37.35 | 36.49 | 99,600 |
May 22, 2023 | 37.12 | 37.28 | 36.95 | 37.18 | 36.32 | 76,200 |
May 19, 2023 | 37.33 | 37.40 | 36.67 | 37.05 | 36.19 | 63,000 |
May 18, 2023 | 36.40 | 37.11 | 36.24 | 37.03 | 36.18 | 58,900 |
May 17, 2023 | 35.86 | 36.59 | 35.65 | 36.49 | 35.65 | 79,300 |
May 16, 2023 | 35.62 | 35.76 | 35.31 | 35.58 | 34.76 | 58,400 |
May 15, 2023 | 36.06 | 36.25 | 35.69 | 35.87 | 35.04 | 64,600 |
May 12, 2023 | 0.29 Dividend | |||||
May 12, 2023 | 36.06 | 36.39 | 35.61 | 35.91 | 35.08 | 47,500 |
May 11, 2023 | 36.14 | 36.26 | 35.77 | 36.23 | 35.11 | 50,400 |
May 10, 2023 | 37.00 | 37.02 | 35.80 | 36.38 | 35.26 | 68,300 |
May 9, 2023 | 36.64 | 36.99 | 36.44 | 36.49 | 35.36 | 68,200 |
May 8, 2023 | 37.04 | 37.18 | 36.47 | 36.74 | 35.60 | 68,100 |
May 5, 2023 | 36.40 | 37.15 | 36.08 | 36.89 | 35.75 | 145,600 |
May 4, 2023 | 35.58 | 36.38 | 35.10 | 35.73 | 34.63 | 161,800 |
May 3, 2023 | 35.47 | 36.06 | 34.79 | 35.67 | 34.57 | 141,300 |
May 2, 2023 | 36.03 | 36.03 | 34.94 | 35.68 | 34.58 | 82,100 |
May 1, 2023 | 35.88 | 36.68 | 35.88 | 36.28 | 35.16 | 52,000 |
Apr 28, 2023 | 35.68 | 36.18 | 35.56 | 36.01 | 34.90 | 144,700 |
Apr 27, 2023 | 35.29 | 35.78 | 35.05 | 35.73 | 34.63 | 48,100 |
Apr 26, 2023 | 35.65 | 35.70 | 35.06 | 35.29 | 34.20 | 131,700 |
Related Tickers
SRI Stoneridge, Inc.
15.93
+3.78%
MPAA Motorcar Parts of America, Inc.
5.67
+2.10%
DORM Dorman Products, Inc.
89.15
+1.21%
SUP Superior Industries International, Inc.
3.6800
-0.54%
MLR Miller Industries, Inc.
49.37
+0.74%
MNRO Monro, Inc.
28.33
+0.89%
CYD China Yuchai International Limited
8.38
-0.71%
PHIN PHINIA Inc.
38.94
+1.62%
AXL American Axle & Manufacturing Holdings, Inc.
7.54
+0.87%
CVGI Commercial Vehicle Group, Inc.
6.27
+1.95%