Standard Motor Products, Inc. Historical Stock Prices

SMP 
$35.12
*  
0.22
0.62%
Get SMP Alerts
*Delayed - data as of Jun. 30, 2015  -  Find a broker to begin trading SMP now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    SMP After Hours
 
 
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 29-MAR-2015 TO 29-JUN-2015

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.
16:00  35.51  35.75  34.88  35.12 100,549
06/29/2015 36.06 36.24 35.03 35.34 112,850
06/26/2015 36.68 36.88 36.15 36.4 267,173
06/25/2015 37.27 37.27 36.23 36.51 67,100
06/24/2015 38.63 38.88 37.12 37.22 150,921
06/23/2015 38 38.78 37.93 38.76 153,953
06/22/2015 37.37 38.045 37.2 38 73,905
06/19/2015 36.52 37.28 36.4 37.1 94,854
06/18/2015 35.78 36.7 35.57 36.58 66,921
06/17/2015 36.14 36.19 35.57 35.75 39,181
06/16/2015 35.94 36.03 35.6 35.91 70,000
06/15/2015 36.95 37 35.84 35.99 86,405
06/12/2015 37.05 37.15 36.65 36.98 43,889
06/11/2015 37.13 37.14 36.86 37.1 39,855
06/10/2015 36.29 37.24 36.25 37.1 80,126
06/09/2015 36.79 36.79 35.9 36.01 75,338
06/08/2015 37.27 37.37 36.42 36.81 93,230
06/05/2015 37.31 37.31 36.47 37.27 121,134
06/04/2015 36.45 37.33 36.45 37.28 122,101
06/03/2015 35.87 36.74 35.87 36.7 95,193
06/02/2015 35.47 36.12 35.32 35.85 95,905
06/01/2015 35.25 36.09 34.811 35.47 97,730
05/29/2015 35.25 35.6 34.8 35.17 99,711
05/28/2015 35.4 35.79 35 35.34 126,967
05/27/2015 35.2 35.575 34.75 35.42 145,219
05/26/2015 35.53 35.62 34.83 35.28 99,206
05/22/2015 36.01 36.16 35.37 35.6 55,774
05/21/2015 35.96 36.36 35.96 36.13 54,035
05/20/2015 36.2 36.329 35.82 36.13 111,774
05/19/2015 36.15 36.39 35.83 36.08 92,207
05/18/2015 35.64 36.3197 35.64 36.24 55,046
05/15/2015 35.72 36 35.41 35.88 103,279
05/14/2015 35.34 35.83 34.91 35.67 195,894
05/13/2015 35.61 35.9 34.87 35.34 150,526
05/12/2015 35.95 36.08 35.47 35.62 92,774
05/11/2015 36.32 37.26 35.85 35.97 164,867
05/08/2015 36.64 37 36.22 36.43 480,927
05/07/2015 36.51 36.93 36.43 36.49 194,337
05/06/2015 36.32 36.73 36.12 36.62 204,983
05/05/2015 36.27 36.82 36.1 36.21 130,433
05/04/2015 36.14 36.67 35.58 36.28 206,586
05/01/2015 37.85 37.85 35.08 36.25 164,789
04/30/2015 39.18 39.49 36.5 37.8 191,329
04/29/2015 41.1 41.19 40.29 40.43 41,122
04/28/2015 41.1 41.39 40.72 41.33 29,391
04/27/2015 41.68 41.93 40.62 41.23 45,762
04/24/2015 41.39 41.63 41.0301 41.51 25,628
04/23/2015 41.63 41.63 41.165 41.24 23,609
04/22/2015 41.79 41.96 41.11 41.82 21,504
04/21/2015 41.86 42.12 41.135 41.78 44,727
04/20/2015 41.31 42.24 40.88 41.75 43,441
04/17/2015 41.83 41.85 40.92 41.03 47,880
04/16/2015 42.61 42.68 41.95 42.07 38,714
04/15/2015 42.57 42.66 42.32 42.53 45,565
04/14/2015 42.38 42.95 42.12 42.57 54,451
04/13/2015 41.9 42.68 41.9 42.39 51,132
04/10/2015 42.44 42.44 42.02 42.13 62,405
04/09/2015 42.45 42.68 42.04 42.35 30,262
04/08/2015 41.78 42.69 41.66 42.4 86,102
04/07/2015 42.38 42.412 41.77 41.87 55,630
04/06/2015 42.52 42.9599 42.47 42.52 64,324
04/02/2015 41.41 42.76 41.4 42.64 95,798
04/01/2015 42.08 42.1 40.93 41.59 99,705
03/31/2015 41.38 42.43 41.3 42.26 88,126
03/30/2015 41.25 41.82 41.195 41.72 67,091
*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?