Historical Stock Prices

SMP 
$33.76
*  
1.91
5.35%
Get SMP Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading SMP now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-NOV-2015 TO 05-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/05/2016 35.36 35.4 33.75 33.76 105,007
02/04/2016 35.74 35.96 35.18 35.67 63,840
02/03/2016 36.44 36.7701 35.2 35.77 67,271
02/02/2016 36.65 36.92 35.64 36.04 56,623
02/01/2016 37.12 37.45 36.56 37.2 45,974
01/29/2016 36.21 37.37 36.14 37.31 99,007
01/28/2016 36.98 36.98 35.97 36.21 51,930
01/27/2016 37.28 37.28 36.4 36.55 57,942
01/26/2016 37.27 37.97 37.24 37.45 88,413
01/25/2016 36.46 37.35 35.91 37.27 167,605
01/22/2016 35.76 35.97 35.17 35.4 82,746
01/21/2016 35.95 35.96 35.08 35.17 83,165
01/20/2016 35.11 36.24 34.65 35.87 108,704
01/19/2016 35.7 35.85 34.79 35.48 156,286
01/15/2016 35.13 35.45 34.57 35.28 89,438
01/14/2016 36.02 36.74 35.13 36.16 101,586
01/13/2016 36.22 36.22 35.46 35.8 131,344
01/12/2016 36.31 36.66 35.35 36.22 98,977
01/11/2016 35.05 35.82 35.05 35.69 73,437
01/08/2016 35.68 35.85 34.6 34.76 239,708
01/07/2016 36.3 36.69 35.96 36.08 73,968
01/06/2016 36.84 37.32 36.4037 37.13 78,898
01/05/2016 37.21 37.9 36.73 37.4 131,339
01/04/2016 36.07 37.64 36.03 37.01 127,493
12/31/2015 39.33 39.33 38.05 38.05 129,492
12/30/2015 39.97 40.29 39.28 39.38 59,592
12/29/2015 39.69 40.16 39.41 40.12 54,369
12/28/2015 39.77 39.77 38.93 39.52 61,162
12/24/2015 39.59 40.42 39.35 39.99 43,462
12/23/2015 39.67 40.01 39.04 39.2 55,121
12/22/2015 38.61 39.43 38.38 39.31 56,974
12/21/2015 39.03 39.3 38.04 38.54 67,028
12/18/2015 39.52 39.66 38.59 38.67 154,999
12/17/2015 40.67 41.08 39.8 39.84 146,141
12/16/2015 39.82 40.6 39.56 40.5 82,147
12/15/2015 38.48 39.55 38.335 39.48 82,137
12/14/2015 39.28 39.47 37.39 38.24 183,405
12/11/2015 38.73 39.66 38.61 39.17 102,385
12/10/2015 40.17 40.4 39.36 39.51 69,906
12/09/2015 40.92 41.3 40.18 40.34 44,986
12/08/2015 41.31 41.31 40.64 40.96 66,441
12/07/2015 42.39 42.625 41.64 41.78 71,696
12/04/2015 41.9 42.52 41.41 42.33 59,067
12/03/2015 42.78 42.78 41.645 41.87 93,753
12/02/2015 42 42.855 41.56 42.62 127,636
12/01/2015 42.1 42.1 41.545 42 82,547
11/30/2015 42.08 42.08 41.72 41.76 70,529
11/27/2015 41.85 42.06 41.82 42 28,055
11/25/2015 41.9 42.035 41.85 41.9 39,378
11/24/2015 41.48 42.068 41.48 41.92 41,847
11/23/2015 41.88 42.1 41.69 41.89 47,052
11/20/2015 42.26 42.26 41.85 41.98 93,236
11/19/2015 41.74 42.16 41.55 41.97 37,540
11/18/2015 41.67 42.25 41.38 42 122,954
11/17/2015 40.98 42.33 40.98 41.77 98,306
11/16/2015 41.04 41.71 40.89 40.96 165,219
11/13/2015 41.4 41.99 41.1 41.11 70,534
11/12/2015 41.98 42.49 41.585 41.65 104,809
11/11/2015 43 43.2 42.42 42.5 82,545
11/10/2015 42.71 43.28 42.71 42.98 146,900
11/09/2015 43.53 44.045 42.8 42.93 174,004
11/06/2015 44.13 44.32 43.55 43.76 97,707
11/05/2015 44.56 44.73 44.31 44.37 95,342
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?