Advertisement
U.S. markets close in 19 minutes

Standard Motor Products, Inc. (SMP)

NYSE - Nasdaq Real Time Price. Currency in USD
33.36-0.44 (-1.30%)
As of 03:41PM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202433.8934.0333.3533.3633.3667,845
Mar 27, 202432.9833.8432.9833.8033.80102,600
Mar 26, 202433.2933.2932.7032.7132.71113,200
Mar 25, 202433.1133.4532.9933.2633.2683,200
Mar 22, 202433.4333.4933.0733.0933.0990,100
Mar 21, 202433.1033.7432.9833.3133.31176,800
Mar 20, 202432.0133.2331.6932.9732.97138,300
Mar 19, 202431.3832.3131.3832.1532.15174,100
Mar 18, 202431.1531.9830.8431.2231.22161,400
Mar 15, 202430.9331.4930.9131.2831.28335,600
Mar 14, 202431.2031.4730.7230.8530.85240,200
Mar 13, 202430.9231.3330.8831.1431.14108,000
Mar 12, 202430.7031.1930.5931.0131.0192,400
Mar 11, 202430.5230.8730.3530.8030.80111,600
Mar 08, 202430.9431.2230.3230.4530.45105,700
Mar 07, 202430.6331.2030.6330.6730.67164,800
Mar 06, 202430.3530.8630.0930.5730.57191,600
Mar 05, 202430.8831.2530.1730.2630.26184,000
Mar 04, 202430.9931.4730.7631.0331.03189,900
Mar 01, 202431.6131.6830.9331.0931.09243,300
Feb 29, 202432.0132.4031.3931.7631.76247,800
Feb 28, 202432.8633.2831.9031.9231.92227,700
Feb 27, 202432.3433.3532.2033.1233.12253,200
Feb 26, 202433.2433.5332.1232.1532.15291,500
Feb 23, 202434.0134.0133.1833.3833.38204,700
Feb 22, 202436.2036.9733.5334.0334.03292,500
Feb 21, 202440.2540.4439.9340.1240.12115,200
Feb 20, 202439.8540.6839.5840.2340.23201,600
Feb 16, 202440.8541.1740.4540.5740.5791,700
Feb 15, 202440.4541.1740.3041.1641.1673,400
Feb 14, 202440.2140.3639.7340.1340.1359,800
Feb 14, 20240.29 Dividend
Feb 13, 202440.0240.8039.5040.0539.76107,600
Feb 12, 202440.9841.4140.9541.1340.8396,900
Feb 09, 202440.6441.1540.3340.8240.5286,400
Feb 08, 202440.2640.5940.1140.5340.24174,700
Feb 07, 202440.5840.6640.0440.1839.89102,900
Feb 06, 202440.0540.9640.0540.5840.2976,200
Feb 05, 202440.5640.5639.7840.0439.7581,400
Feb 02, 202440.7241.2440.7041.0040.7064,000
Feb 01, 202440.4841.2440.1641.2240.9279,300
Jan 31, 202441.1641.7140.3440.3540.06168,600
Jan 30, 202440.4741.4940.4741.2240.9275,700
Jan 29, 202440.9441.0240.6440.7540.4582,800
Jan 26, 202441.2441.5740.7740.8340.5378,600
Jan 25, 202440.6340.9440.1640.9340.6389,000
Jan 24, 202440.6340.6340.0140.2239.9375,000
Jan 23, 202440.9741.4240.3540.3540.0694,800
Jan 22, 202440.0040.8240.0040.6440.3592,100
Jan 19, 202439.8939.8939.3839.8539.5686,200
Jan 18, 202439.2439.8238.9639.8239.53108,300
Jan 17, 202438.7639.1738.6738.9538.67114,000
Jan 16, 202438.6639.3038.4539.2438.9672,900
Jan 12, 202439.9439.9438.7839.0938.8182,900
Jan 11, 202439.0039.6138.6339.5039.21190,100
Jan 10, 202438.7539.0838.3739.0538.7788,000
Jan 09, 202438.5938.7038.2838.6838.4092,300
Jan 08, 202438.9939.0938.6338.9838.7072,800
Jan 05, 202438.5739.2638.3138.9338.6595,100
Jan 04, 202438.8939.1438.6438.7638.48117,900
Jan 03, 202439.5639.5638.6938.7538.47120,600
Jan 02, 202439.5140.1439.2639.7439.4590,400
Dec 29, 202340.2840.5239.8139.8139.5293,400
Dec 28, 202340.3040.5340.1640.2139.9270,100
Dec 27, 202340.5640.6640.1940.4840.1968,200
Dec 26, 202340.6940.7240.3740.5540.2656,000
Dec 22, 202340.9040.9240.2340.4040.11104,100
Dec 21, 202340.6040.6540.0540.5740.28116,900
Dec 20, 202340.1941.2540.0040.2439.95166,700
Dec 19, 202339.8040.5039.8040.4440.15219,000
Dec 18, 202340.0740.1338.9739.4439.15198,400
Dec 15, 202340.5241.0639.5140.0839.792,377,700
Dec 14, 202339.6440.8139.6440.6240.33391,000
Dec 13, 202337.7339.1037.3839.0538.77391,900
Dec 12, 202337.2137.7536.9237.6437.37219,400
Dec 11, 202336.6637.3336.6637.2837.01161,400
Dec 08, 202337.0737.2536.5436.5836.3289,100
Dec 07, 202336.9137.2736.2637.1936.92139,600
Dec 06, 202337.2537.4436.8336.8436.57147,800
Dec 05, 202337.5937.7936.8236.9436.67202,700
Dec 04, 202336.5237.5936.5237.5937.32145,700
Dec 01, 202335.9036.5735.6336.4736.21180,700
Nov 30, 202335.4336.0035.0835.9735.71176,000
Nov 29, 202335.9136.0635.4635.5935.33131,400
Nov 28, 202335.5535.8635.0035.5835.32207,100
Nov 27, 202335.6435.8735.3035.5335.27315,900
Nov 24, 202335.8535.8935.6035.7035.4452,300
Nov 22, 202335.6635.8335.4635.6735.4161,100
Nov 21, 202335.6936.0735.1535.3835.12100,700
Nov 20, 202335.3235.9135.0035.8435.58185,800
Nov 17, 202335.2735.5234.9135.3235.06217,300
Nov 16, 202335.6935.6934.9035.0034.75187,100
Nov 15, 202335.2236.1735.2235.8135.55271,200
Nov 14, 202335.9136.1335.2735.4635.20157,100
Nov 14, 20230.29 Dividend
Nov 13, 202335.2335.6434.8435.3434.80168,200
Nov 10, 202334.2835.6033.5635.2234.68222,100
Nov 09, 202335.4135.4134.9935.2334.69177,200
Nov 08, 202335.6535.6534.9235.1234.58272,600
Nov 07, 202335.8535.8535.4235.6535.10182,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...