Standard Motor Products, Inc. (SMP)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

32.50

+0.40

(+1.25%)

At close: 04:00PM EDT

32.50

0.00

(0.00%)

After hours:

04:03PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	32.00	32.78	32.13	32.50	32.50	139,238
18 Apr 2024	31.92	32.33	31.83	32.10	32.10	126,300
17 Apr 2024	32.35	32.58	31.89	31.91	31.91	101,000
16 Apr 2024	31.79	32.46	31.54	32.02	32.02	84,600
15 Apr 2024	32.32	32.37	31.69	32.02	32.02	71,800
12 Apr 2024	32.22	32.53	32.12	32.12	32.12	73,200
11 Apr 2024	32.40	32.73	32.25	32.48	32.48	90,500
10 Apr 2024	33.67	33.67	32.19	32.38	32.38	119,100
09 Apr 2024	34.00	34.25	33.88	34.11	34.11	68,000
08 Apr 2024	33.86	34.30	33.86	33.99	33.99	92,800
05 Apr 2024	33.47	33.95	33.22	33.92	33.92	115,100
04 Apr 2024	33.67	33.97	33.14	33.16	33.16	113,200
03 Apr 2024	33.04	33.58	32.98	33.41	33.41	75,200
02 Apr 2024	33.18	33.37	32.83	33.20	33.20	166,000
01 Apr 2024	33.56	33.56	33.03	33.39	33.39	87,900
28 Mar 2024	33.89	34.03	33.23	33.55	33.55	179,400
27 Mar 2024	32.98	33.84	32.98	33.80	33.80	102,600
26 Mar 2024	33.29	33.29	32.70	32.71	32.71	113,200
25 Mar 2024	33.11	33.45	32.99	33.26	33.26	83,200
22 Mar 2024	33.43	33.49	33.07	33.09	33.09	90,100
21 Mar 2024	33.10	33.74	32.98	33.31	33.31	176,800
20 Mar 2024	32.01	33.23	31.69	32.97	32.97	138,300
19 Mar 2024	31.38	32.31	31.38	32.15	32.15	174,100
18 Mar 2024	31.15	31.98	30.84	31.22	31.22	161,400
15 Mar 2024	30.93	31.49	30.91	31.28	31.28	335,600
14 Mar 2024	31.20	31.47	30.72	30.85	30.85	240,200
13 Mar 2024	30.92	31.33	30.88	31.14	31.14	108,000
12 Mar 2024	30.70	31.19	30.59	31.01	31.01	92,400
11 Mar 2024	30.52	30.87	30.35	30.80	30.80	111,600
08 Mar 2024	30.94	31.22	30.32	30.45	30.45	105,700
07 Mar 2024	30.63	31.20	30.63	30.67	30.67	164,800
06 Mar 2024	30.35	30.86	30.09	30.57	30.57	191,600
05 Mar 2024	30.88	31.25	30.17	30.26	30.26	184,000
04 Mar 2024	30.99	31.47	30.76	31.03	31.03	189,900
01 Mar 2024	31.61	31.68	30.93	31.09	31.09	243,300
29 Feb 2024	32.01	32.40	31.39	31.76	31.76	247,800
28 Feb 2024	32.86	33.28	31.90	31.92	31.92	227,700
27 Feb 2024	32.34	33.35	32.20	33.12	33.12	253,200
26 Feb 2024	33.24	33.53	32.12	32.15	32.15	291,500
23 Feb 2024	34.01	34.01	33.18	33.38	33.38	204,700
22 Feb 2024	36.20	36.97	33.53	34.03	34.03	292,500
21 Feb 2024	40.25	40.44	39.93	40.12	40.12	115,200
20 Feb 2024	39.85	40.68	39.58	40.23	40.23	201,600
16 Feb 2024	40.85	41.17	40.45	40.57	40.57	91,700
15 Feb 2024	40.45	41.17	40.30	41.16	41.16	73,400
14 Feb 2024	40.21	40.36	39.73	40.13	40.13	59,800
14 Feb 2024	0.29 Dividend
13 Feb 2024	40.02	40.80	39.50	40.05	39.76	107,600
12 Feb 2024	40.98	41.41	40.95	41.13	40.83	96,900
09 Feb 2024	40.64	41.15	40.33	40.82	40.52	86,400
08 Feb 2024	40.26	40.59	40.11	40.53	40.24	174,700
07 Feb 2024	40.58	40.66	40.04	40.18	39.89	102,900
06 Feb 2024	40.05	40.96	40.05	40.58	40.29	76,200
05 Feb 2024	40.56	40.56	39.78	40.04	39.75	81,400
02 Feb 2024	40.72	41.24	40.70	41.00	40.70	64,000
01 Feb 2024	40.48	41.24	40.16	41.22	40.92	79,300
31 Jan 2024	41.16	41.71	40.34	40.35	40.06	168,600
30 Jan 2024	40.47	41.49	40.47	41.22	40.92	75,700
29 Jan 2024	40.94	41.02	40.64	40.75	40.45	82,800
26 Jan 2024	41.24	41.57	40.77	40.83	40.53	78,600
25 Jan 2024	40.63	40.94	40.16	40.93	40.63	89,000
24 Jan 2024	40.63	40.63	40.01	40.22	39.93	75,000
23 Jan 2024	40.97	41.42	40.35	40.35	40.06	94,800
22 Jan 2024	40.00	40.82	40.00	40.64	40.35	92,100
19 Jan 2024	39.89	39.89	39.38	39.85	39.56	86,200
18 Jan 2024	39.24	39.82	38.96	39.82	39.53	108,300
17 Jan 2024	38.76	39.17	38.67	38.95	38.67	114,000
16 Jan 2024	38.66	39.30	38.45	39.24	38.96	72,900
12 Jan 2024	39.94	39.94	38.78	39.09	38.81	82,900
11 Jan 2024	39.00	39.61	38.63	39.50	39.21	190,100
10 Jan 2024	38.75	39.08	38.37	39.05	38.77	88,000
09 Jan 2024	38.59	38.70	38.28	38.68	38.40	92,300
08 Jan 2024	38.99	39.09	38.63	38.98	38.70	72,800
05 Jan 2024	38.57	39.26	38.31	38.93	38.65	95,100
04 Jan 2024	38.89	39.14	38.64	38.76	38.48	117,900
03 Jan 2024	39.56	39.56	38.69	38.75	38.47	120,600
02 Jan 2024	39.51	40.14	39.26	39.74	39.45	90,400
29 Dec 2023	40.28	40.52	39.81	39.81	39.52	93,400
28 Dec 2023	40.30	40.53	40.16	40.21	39.92	70,100
27 Dec 2023	40.56	40.66	40.19	40.48	40.19	68,200
26 Dec 2023	40.69	40.72	40.37	40.55	40.26	56,000
22 Dec 2023	40.90	40.92	40.23	40.40	40.11	104,100
21 Dec 2023	40.60	40.65	40.05	40.57	40.28	116,900
20 Dec 2023	40.19	41.25	40.00	40.24	39.95	166,700
19 Dec 2023	39.80	40.50	39.80	40.44	40.15	219,000
18 Dec 2023	40.07	40.13	38.97	39.44	39.15	198,400
15 Dec 2023	40.52	41.06	39.51	40.08	39.79	2,377,700
14 Dec 2023	39.64	40.81	39.64	40.62	40.33	391,000
13 Dec 2023	37.73	39.10	37.38	39.05	38.77	391,900
12 Dec 2023	37.21	37.75	36.92	37.64	37.37	219,400
11 Dec 2023	36.66	37.33	36.66	37.28	37.01	161,400
08 Dec 2023	37.07	37.25	36.54	36.58	36.32	89,100
07 Dec 2023	36.91	37.27	36.26	37.19	36.92	139,600
06 Dec 2023	37.25	37.44	36.83	36.84	36.57	147,800
05 Dec 2023	37.59	37.79	36.82	36.94	36.67	202,700
04 Dec 2023	36.52	37.59	36.52	37.59	37.32	145,700
01 Dec 2023	35.90	36.57	35.63	36.47	36.21	180,700
30 Nov 2023	35.43	36.00	35.08	35.97	35.71	176,000
29 Nov 2023	35.91	36.06	35.46	35.59	35.33	131,400
28 Nov 2023	35.55	35.86	35.00	35.58	35.32	207,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,796.21-39.83(-0.34%)

NZD/USD0.5892-0.0013(-0.22%)

NZD/EUR0.5523-0.0022(-0.39%)

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

OIL83.24+0.51(+0.62%)

Standard Motor Products, Inc. (SMP)

NZX 50
11,796.21
-39.83(-0.34%)

NZD/USD
0.5892
-0.0013(-0.22%)

NZD/EUR
0.5523
-0.0022(-0.39%)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

OIL
83.24
+0.51(+0.62%)