Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Standard Motor Products, Inc. (SMP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
39.08+0.38 (+0.98%)
At close: 04:00PM EDT
39.08 +0.01 (+0.03%)
After hours: 04:11PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 202238.9839.4238.6739.0839.08159,200
May 26, 202238.8539.0738.5338.7038.70109,600
May 25, 202238.2838.9438.2838.4038.4081,100
May 24, 202237.9738.8437.7038.5838.58145,100
May 23, 202238.6738.8537.9738.3438.34156,600
May 20, 202239.8039.9237.6938.1338.13149,400
May 19, 202239.9540.1939.0839.3939.39196,400
May 18, 202240.6140.8240.0040.1040.10173,000
May 17, 202239.0540.8239.0440.7840.78148,000
May 16, 202238.8539.1737.8738.6938.69146,600
May 13, 202238.3039.1638.2238.6538.65160,100
May 13, 20220.27 Dividend
May 12, 202238.7038.7037.6938.0737.80162,800
May 11, 202239.7839.9438.4538.6238.35120,500
May 10, 202241.0041.2739.5339.6439.36107,600
May 09, 202239.9641.3339.7840.7940.5085,900
May 06, 202240.6540.8239.9040.4540.1677,100
May 05, 202241.7542.4640.2240.6740.3891,100
May 04, 202241.3542.3040.6242.1141.8195,300
May 03, 202242.4242.9541.0341.0640.77103,700
May 02, 202242.9943.3441.9842.7942.49129,200
Apr 29, 202243.0043.8642.5342.6842.3885,400
Apr 28, 202243.1043.4242.4443.3343.0275,300
Apr 27, 202242.0243.4142.0242.6342.3377,600
Apr 26, 202242.2442.2841.7541.7841.4874,400
Apr 25, 202242.4342.7341.6442.6342.3364,000
Apr 22, 202243.3943.4342.5642.7042.4050,900
Apr 21, 202244.0744.2343.2643.5443.2352,500
Apr 20, 202243.5444.1643.5243.6643.3545,400
Apr 19, 202242.9243.7042.9243.1242.8151,300
Apr 18, 202242.1542.8242.1542.7442.4478,000
Apr 14, 202242.8443.1742.0342.1541.8575,100
Apr 13, 202242.3843.0742.3843.0042.7082,000
Apr 12, 202242.3242.9442.2742.5442.2478,800
Apr 11, 202241.5542.9541.5542.0441.7464,000
Apr 08, 202242.0542.6841.9041.9441.6463,000
Apr 07, 202241.9042.3141.4942.1341.8378,100
Apr 06, 202241.9742.4041.7141.7341.4393,900
Apr 05, 202243.0043.0142.0542.1041.8077,800
Apr 04, 202243.3843.7042.8743.1542.8467,400
Apr 01, 202243.6243.6542.9143.5843.2787,800
Mar 31, 202243.9144.1143.0343.1442.8389,000
Mar 30, 202244.0544.8343.9243.9643.6564,600
Mar 29, 202243.6144.9343.6144.3244.0195,200
Mar 28, 202244.5144.5143.0543.2542.9472,100
Mar 25, 202244.6644.8744.1744.4444.1256,000
Mar 24, 202243.9844.5643.6444.3644.0569,200
Mar 23, 202244.8944.8943.1343.6343.32127,900
Mar 22, 202245.5845.8244.9745.1144.7964,700
Mar 21, 202245.8446.2845.0245.2444.9278,100
Mar 18, 202245.4146.3844.4446.1345.80422,700
Mar 17, 202245.4646.0345.1545.3345.0166,700
Mar 16, 202245.1846.2745.1145.9445.6196,200
Mar 15, 202245.1145.4544.0944.7444.42112,400
Mar 14, 202243.4545.4243.3645.0344.71122,800
Mar 11, 202243.8043.9842.9442.9942.6958,000
Mar 10, 202243.0643.7842.7643.5443.2351,400
Mar 09, 202243.8444.4743.5143.8743.56105,400
Mar 08, 202243.4844.4643.1043.1442.8390,700
Mar 07, 202243.9843.9843.4043.4843.1778,000
Mar 04, 202243.9044.4443.4944.2943.9877,800
Mar 03, 202244.9745.1143.9544.3043.9981,000
Mar 02, 202243.7545.5243.7244.9744.6581,400
Mar 01, 202244.0444.0443.0543.4843.17184,000
Feb 28, 202243.3843.9943.2143.7143.40152,600
Feb 25, 202243.4444.0042.5343.8243.51109,300
Feb 24, 202242.9243.3142.3243.0542.74142,000
Feb 23, 202246.6746.6743.6143.6143.30128,000
Feb 22, 202249.0049.0046.2246.2245.89128,600
Feb 18, 202247.3348.2247.3347.9647.62138,000
Feb 17, 202247.5047.7547.0047.6347.2983,500
Feb 16, 202247.7848.3747.6648.0147.6754,000
Feb 15, 202247.4948.4147.4948.0647.7261,200
Feb 14, 202247.0547.3646.6547.1246.79103,000
Feb 14, 20220.27 Dividend
Feb 11, 202246.5647.5446.5647.2546.6590,500
Feb 10, 202247.0347.9346.6846.8846.2863,600
Feb 09, 202248.3248.5147.6047.8647.2560,400
Feb 08, 202247.2548.2547.2548.0847.4773,300
Feb 07, 202246.9447.5146.6047.2046.6090,000
Feb 04, 202247.0547.1445.9946.9246.3259,600
Feb 03, 202246.9147.9646.9047.0546.4553,700
Feb 02, 202247.7948.2347.1247.4946.8875,200
Feb 01, 202247.9848.0447.1047.8547.24138,100
Jan 31, 202245.7647.8845.7647.8747.26121,800
Jan 28, 202245.9446.3544.8446.3145.7266,400
Jan 27, 202246.4947.2345.8246.1445.5577,500
Jan 26, 202247.8948.2445.7646.4845.8974,500
Jan 25, 202248.2148.2146.9347.4146.8061,800
Jan 24, 202246.9948.8546.6548.7548.1392,600
Jan 21, 202247.8148.8547.3047.4746.8695,000
Jan 20, 202250.0950.0947.6647.8347.2276,000
Jan 19, 202251.0851.0849.8049.8849.2451,300
Jan 18, 202251.7551.7550.3350.7450.0959,300
Jan 14, 202251.8252.3551.6452.0251.3663,400
Jan 13, 202251.1952.3751.1952.0151.3564,700
Jan 12, 202251.0051.3150.7251.0950.4491,400
Jan 11, 202252.0052.0050.5050.7950.14104,000
Jan 10, 202252.2452.2951.6552.0051.3468,900
Jan 07, 202252.6153.4452.4352.5751.9074,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement