Standard Motor Products, Inc. (SMP) NYSE

40.62

+0.37(+0.92%)

Updated at September 30 01:31PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202539.7941.1241.1241.1239.55135,094
September 25, 202539.4439.7239.7239.7538.95113,000
September 24, 202539.4539.6139.6139.8639.3693,150
September 23, 202539.5239.6239.6240.339.51106,400
September 22, 202539.4639.4139.4139.9939.15117,900
September 19, 202540.5439.4639.4640.5939.29116,162
September 18, 202540.2440.5340.5340.940.24157,400
September 17, 202540.3340.1640.1641.4840.190,233
September 16, 202540.6940.2340.2340.9539.95109,052
September 15, 202540.740.6540.654140.2156,839
September 12, 202540.7340.4440.4441.0140.2887,409
September 11, 202539.7640.9840.9841.0739.76156,808
September 10, 202539.7839.7639.7639.7839.1131,700
September 09, 202540.6239.8539.8540.6639.83102,104
September 08, 202539.9740.6140.6140.6739.52167,700
September 05, 20254039.9939.9940.7639.69119,326
September 04, 202539.5140404039.29147,225
September 03, 202539.2939.2539.2539.538.89128,500
September 02, 202538.4539.4539.4539.5538.35167,571
August 29, 202538.9138.8138.8139.0138.37139,924
August 28, 202539.3938.938.939.5138.03380,317
August 27, 202539.0639.439.439.4838.5110,223
August 26, 202538.4438.6638.6638.9938.44136,802
August 25, 202538.6438.4838.4838.8138.31134,722
August 22, 202537.8938.8738.8739.237.4200,025
August 21, 202537.5737.4537.4537.9837.28144,900
August 20, 202538.3137.8637.8638.3137.797,381
August 19, 202537.8238.3238.3238.7937.35168,900
August 18, 202538.3137.6337.6338.3137.3126,204
August 15, 202539.1238.1938.1939.1238.18215,200
August 14, 202539.4839.1739.1739.7139.08147,841
August 13, 202538.9540.1840.1840.1838.79252,831
August 12, 202537.3938.6438.6438.9437.3248,309
August 11, 202537.637.1837.1838.1936.4253,635
August 08, 202536.5437.3937.3937.7536.47515,754
August 07, 202536.5336.536.536.5335.32278,001
August 06, 202534.6936.636.636.834.63327,438
August 05, 202534.6334.9234.9235.831.58356,824
August 04, 202530.4431.5831.583230.28201,369
August 01, 202530.1930.4330.4330.5329.53223,411
July 31, 202531.7230.3630.3631.7330.19318,100
July 30, 202531.8931.9931.9932.5630.99407,540
July 29, 202532.7732.0732.0732.7731.98105,900
July 28, 202532.5832.4232.4232.8132.32106,316
July 25, 202533.2632.6432.6433.2632.53125,400
July 24, 202532.9232.9732.9733.1732.7140,000
July 23, 202532.6533.2333.2333.3532.56121,100
July 22, 202532.1132.2532.2532.5132.11111,798
July 21, 202531.6131.831.831.8831.41161,247
July 18, 202532.3931.4231.4232.3931188,849
July 17, 202532.6132.3432.3432.8832.2393,009
July 16, 202532.1232.5232.5232.7231.95108,834
July 15, 202533.4132.0532.0533.5132.04154,100
July 14, 202532.7633.1633.1633.232.15159,512
July 11, 202533.3332.9132.9133.3632.66118,307
July 10, 202533.5433.5433.5434.1333.27140,705
July 09, 202533.4833.6633.6633.6733.07123,600
July 08, 202533.2933.3933.3933.8233.15179,163
July 07, 202533.0933.2833.2833.5932.93171,540
July 03, 202533.4833.4333.4333.6233.1261,400