SMP - Standard Motor Products, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201948.1248.4147.3647.6347.63162,700
Sep 19, 201948.7249.3747.9148.0248.0298,200
Sep 18, 201949.8749.9648.3848.7248.7266,100
Sep 17, 201949.1349.9148.7549.4649.4674,500
Sep 16, 201949.5049.9948.2149.2049.2074,400
Sep 13, 201950.3050.9349.0449.5049.50101,900
Sep 12, 201950.3050.7649.3250.3950.3972,900
Sep 11, 201950.3350.3549.2250.1950.19100,700
Sep 10, 201948.1450.5748.0850.3350.33145,200
Sep 09, 201947.0648.7046.7848.2148.2189,000
Sep 06, 201947.0247.0246.3746.7846.7846,400
Sep 05, 201945.4347.1344.9546.7246.72117,000
Sep 04, 201944.1644.4843.7644.4544.4565,000
Sep 03, 201944.0444.4143.1543.4643.46102,700
Aug 30, 201944.7044.9643.8844.3144.3161,900
Aug 29, 201944.2144.8943.8544.4144.4166,600
Aug 28, 201942.8844.2942.7443.6543.6568,800
Aug 27, 201944.6444.7542.8242.9542.9596,100
Aug 26, 201944.6544.7143.8544.2444.2450,900
Aug 23, 201944.7844.9743.9644.0644.06107,600
Aug 22, 201945.4045.6645.0145.0345.0358,500
Aug 21, 201945.3645.8445.0245.2045.2066,800
Aug 20, 201945.2345.6644.7044.8044.8052,200
Aug 19, 201945.6146.3145.0545.4145.4192,900
Aug 16, 201943.8045.3343.8044.8544.8549,600
Aug 15, 201944.3844.3843.2443.4443.4453,200
Aug 14, 201944.6944.9143.8044.2944.2960,100
Aug 14, 20190.23 Dividend
Aug 13, 201944.0945.8544.0945.7045.47124,900
Aug 12, 201944.2744.5444.1044.1043.8829,700
Aug 09, 201945.5745.6444.2744.4244.2081,500
Aug 08, 201945.1145.9544.8145.7745.5463,300
Aug 07, 201944.1445.2944.1444.7344.5060,400
Aug 06, 201943.7345.0243.0844.7544.5288,800
Aug 05, 201943.6644.0742.9543.4143.19158,300
Aug 02, 201944.3644.9343.7844.4944.2740,700
Aug 01, 201946.1046.5644.5244.6644.4481,800
Jul 31, 201945.4946.9845.4946.0145.78120,900
Jul 30, 201946.4947.0845.9246.2346.0096,500
Jul 29, 201947.0947.6346.7246.8046.5680,500
Jul 26, 201947.3247.3946.4446.9646.7297,700
Jul 25, 201949.2549.2546.8647.3247.08100,100
Jul 24, 201944.8446.0744.8446.0045.7786,800
Jul 23, 201944.6845.5844.6845.0644.8381,700
Jul 22, 201944.8744.9944.1344.3044.0864,600
Jul 19, 201944.7445.9844.7444.8944.6695,300
Jul 18, 201944.7044.7744.0944.7144.4850,700
Jul 17, 201944.9545.1244.1944.8144.5893,400
Jul 16, 201944.9945.7944.5945.0244.7977,300
Jul 15, 201945.0145.3444.2745.3045.0767,900
Jul 12, 201943.7045.0943.3344.7744.5467,000
Jul 11, 201944.3044.3043.3843.5443.3280,000
Jul 10, 201944.6044.9444.0544.2644.04104,300
Jul 09, 201944.4545.0644.0144.3744.15101,400
Jul 08, 201944.9745.3944.3844.7744.5458,900
Jul 05, 201944.2045.1443.8545.1144.8889,500
Jul 03, 201944.6144.7244.2344.4144.1935,900
Jul 02, 201945.1645.1643.9344.3244.1083,500
Jul 01, 201945.9246.0644.3845.1744.94128,800
Jun 28, 201945.5446.2445.1645.3445.11323,600
Jun 27, 201944.8645.4344.6145.4245.1964,200
Jun 26, 201945.4646.2144.5944.7644.5399,400
Jun 25, 201945.6345.9445.2845.4745.2483,500
Jun 24, 201944.1245.8643.5545.7645.53159,600
Jun 21, 201945.2745.6244.1144.1443.92160,600
Jun 20, 201944.8845.7144.1345.4745.24124,600
Jun 19, 201944.3644.4543.6744.3544.1356,300
Jun 18, 201944.6645.4044.2344.3444.12104,800
Jun 17, 201944.0144.6244.0044.3644.1453,200
Jun 14, 201944.4444.4443.8544.0143.7941,200
Jun 13, 201944.3744.5744.0344.5144.2939,200
Jun 12, 201944.9744.9744.0144.1443.9251,100
Jun 11, 201945.1445.6844.8945.1844.95125,400
Jun 10, 201944.2745.1444.2744.7344.50128,000
Jun 07, 201943.4244.4343.4244.0143.79116,900
Jun 06, 201943.3543.9442.4343.3943.1766,700
Jun 05, 201944.2144.2143.2543.3543.1380,400
Jun 04, 201943.7644.7243.7344.0643.8467,200
Jun 03, 201942.3643.6142.3643.2042.9883,500
May 31, 201943.4843.4842.0342.3842.17105,300
May 30, 201944.9545.4243.9344.1043.8851,000
May 29, 201944.7545.0044.0844.9444.7143,700
May 28, 201945.7446.2644.9244.9944.7689,800
May 24, 201945.7545.9045.0345.9045.6769,400
May 23, 201945.8645.9644.8845.3945.1679,700
May 22, 201946.1847.0045.8946.3346.1053,000
May 21, 201946.6046.6045.9746.3946.1691,600
May 20, 201945.8646.6945.6646.2846.0549,500
May 17, 201946.1346.7145.8746.0945.8687,900
May 16, 201946.5346.8746.3446.4446.2162,800
May 15, 201946.2746.9245.9046.7946.5571,500
May 14, 201947.1247.3746.7946.8546.6148,100
May 14, 20190.23 Dividend
May 13, 201947.2447.4747.0347.1146.6477,000
May 10, 201947.7048.5747.1548.2547.7778,900
May 09, 201947.8248.3347.0548.0147.5480,000
May 08, 201948.5949.6148.2248.2247.7476,500
May 07, 201949.5949.5948.3048.5148.0395,400
May 06, 201949.7550.6649.7550.2549.7586,800
May 03, 201948.9151.2748.9150.5350.0381,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...