Standard Motor Products, Inc. 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:
View:    SMP Pre-Market
 
 
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: 1 Year, From 05-FEB-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.
16:00  35.33  35.40  33.75  33.76 104,807
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
11/04/2015 45.01 45.38 44.03 44.47 184,092
11/03/2015 44.33 45.72 44.0101 44.74 191,287
11/02/2015 44.09 44.67 43.9 44.29 210,808
10/30/2015 40.81 45.11 40.81 44.25 334,613
10/29/2015 40.25 41.68 40.25 40.76 165,437
10/28/2015 39.42 40.37 39.21 40.33 121,870
10/27/2015 39.16 39.35 38.71 39.23 152,822
10/26/2015 38.63 39.49 38.11 39.43 234,154
10/23/2015 37.77 39.14 37.42 38.86 156,215
10/22/2015 36.96 37.729 36.96 37.54 149,923
10/21/2015 37.07 37.35 36.68 36.85 92,789
10/20/2015 36.05 37.28 35.97 36.82 204,516
10/19/2015 35.58 35.74 35.1001 35.47 76,216
10/16/2015 36.6 36.85 35.3 35.82 90,970
10/15/2015 35.58 36.836 35.31 36.56 251,204
10/14/2015 35.4 35.77 35.14 35.39 77,691
10/13/2015 35.25 35.94 35.25 35.46 58,406
10/12/2015 36.22 36.22 35.17 35.46 116,468
10/09/2015 35.6 36.22 35.6 36.07 58,379
10/08/2015 35.35 35.76 35.25 35.7 78,659
10/07/2015 35.4 35.845 35.18 35.59 116,266
10/06/2015 35.5 35.81 35.15 35.32 52,383
10/05/2015 35.27 35.75 35.23 35.53 59,355
10/02/2015 34.32 35.04 34.29 34.99 45,622
10/01/2015 34.96 35.03 34.31 34.8 53,515
09/30/2015 35 35.11 34.55 34.88 68,641
09/29/2015 34.82 35.15 34.655 34.82 86,720
09/28/2015 34.65 35.02 34.58 34.8 63,173
09/25/2015 34.78 35.16 34.62 34.86 82,047
09/24/2015 33.61 34.58 33.61 34.56 77,158
09/23/2015 34.28 34.45 33.69 34.05 81,118
09/22/2015 34.09 34.34 33.495 34.12 67,327
09/21/2015 34.37 35.14 33.98 34.97 70,183
09/18/2015 34.58 35.14 34.13 34.38 191,760
09/17/2015 34.89 35.485 34.51 35.03 85,344
09/16/2015 35.05 35.54 34.86 34.92 77,990
09/15/2015 34.6 35.14 34.46 34.97 38,177
09/14/2015 34.43 34.68 34.04 34.38 55,625
09/11/2015 34.35 34.54 33.98 34.42 56,632
09/10/2015 34.79 35.01 34.48 34.64 52,339
09/09/2015 35.23 35.58 34.85 34.92 91,339
09/08/2015 35.2 35.44 34.77 35.09 112,104
09/04/2015 34.61 35.25 34.61 34.84 55,069
09/03/2015 35.12 35.76 35.06 35.21 63,461
09/02/2015 34.56 35.165 34.36 35.06 56,796
09/01/2015 35.01 35.15 34.18 34.29 90,004
08/31/2015 35.33 35.85 35.14 35.4 84,423
08/28/2015 35.2 36.07 35.18 35.7 62,181
08/27/2015 35.26 35.43 34.73 35.42 69,484
08/26/2015 34.75 35.27 34.045 35.02 109,428
08/25/2015 35.74 35.74 33.94 34.07 97,484
08/24/2015 32.59 35.7 32.56 34.55 124,061
08/21/2015 33.76 35.07 32.85 34.24 92,268
08/20/2015 34.83 35.28 34.39 34.43 49,202
08/19/2015 35.34 35.66 34.8723 35.25 33,174
08/18/2015 36.33 36.33 35.5236 35.6 31,960
08/17/2015 36.25 36.5 35.895 36.28 49,685
08/14/2015 35.44 36.39 35.347 36.3 82,870
08/13/2015 35.25 36.125 35.02 35.65 87,017
08/12/2015 35.69 35.69 34.95 35.23 44,569
08/11/2015 35.79 36.2 35.31 36.14 63,543
08/10/2015 36.54 37.06 36.21 36.47 106,567
08/07/2015 35.74 36.66 35.74 36.27 79,863
08/06/2015 36.07 36.15 35.48 35.96 75,820
08/05/2015 35.81 36.44 35.28 35.87 123,979
08/04/2015 36.23 36.55 35.31 35.8 136,393
08/03/2015 36.76 36.87 36 36.22 169,574
07/31/2015 36.05 36.64 35.55 36.57 142,218
07/30/2015 32.82 35.86 30.3 35.75 234,650
07/29/2015 32.91 34.05 32.75 33.49 69,170
07/28/2015 32.84 33.12 32.2 33 73,562
07/27/2015 32.42 32.71 32.22 32.55 35,635
07/24/2015 33.07 33.07 31.74 32.76 100,480
07/23/2015 33.91 34.1 32.95 33.15 98,072
07/22/2015 34.1 34.3 33.56 33.76 25,214
07/21/2015 34.48 34.67 33.88 34.29 38,637
07/20/2015 34.79 34.92 34.22 34.48 49,623
07/17/2015 34.47 34.93 34.38 34.88 53,311
07/16/2015 34.26 34.48 33.98 34.43 71,370
07/15/2015 35.37 35.39 33.99 34.06 47,827
07/14/2015 35.24 35.785 35.24 35.37 59,338
07/13/2015 34.72 35.45 34.385 35.39 67,422
07/10/2015 33.91 34.74 33.72 34.66 76,974
07/09/2015 34.86 34.86 33.86 33.93 84,365
07/08/2015 35.2 35.68 33.8 34.3 189,116
07/07/2015 35.11 35.58 34.06 35.4 78,380
07/06/2015 34.76 35.25 34.74 35.18 51,851
07/02/2015 35.26 35.3 34.73 34.94 51,365
07/01/2015 35.56 35.56 34.8 35.28 119,991
06/30/2015 35.61 35.75 34.88 35.12 100,652
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
03/27/2015 41.16 41.32 40.31 41.17 85,137
03/26/2015 40.03 41.725 40.03 41.29 113,204
03/25/2015 42.04 42.04 40.34 40.35 75,447
03/24/2015 41.28 42.1499 41.27 41.98 78,392
03/23/2015 40.7 41.43 40.54 41.35 66,007
03/20/2015 40.53 40.98 40.33 40.77 82,138
03/19/2015 40.64 40.66 40 40.2 40,849
03/18/2015 39.88 40.91 39.541 40.84 58,179
03/17/2015 39.69 40.8 39.69 40.14 118,941
03/16/2015 41.09 41.42 40.01 40.11 130,969
03/13/2015 42.51 42.53 41.15 41.87 62,849
03/12/2015 41.88 43.01 41.82 42.82 132,388
03/11/2015 40.53 41.71 40.39 41.46 74,115
03/10/2015 40.4 40.74 39.66 40.57 71,770
03/09/2015 40.11 40.95 39.725 40.85 80,505
03/06/2015 40.43 40.98 39.65 39.87 97,804
03/05/2015 41.14 41.25 40.3 40.86 112,845
03/04/2015 41.98 42 41.02 41.09 75,931
03/03/2015 41.96 42.42 41.7 42.26 80,099
03/02/2015 42.31 43.17 42.01 42.33 86,377
02/27/2015 41.44 42.43 41.2501 41.92 61,531
02/26/2015 42.31 43.3 41.24 41.51 82,016
02/25/2015 39.38 43.72 39 42.61 224,494
02/24/2015 37.92 39.3 37.71 39.22 70,007
02/23/2015 38.57 38.57 37.52 37.95 57,659
02/20/2015 38.53 38.93 37.6901 38.77 37,670
02/19/2015 38.84 39.11 38.31 38.46 32,093
02/18/2015 38.72 39.18 38.42 39.01 44,695
02/17/2015 39.34 39.43 38.75 38.94 29,421
02/13/2015 39.57 39.65 39.01 39.33 42,495
02/12/2015 38.93 39.68 38.63 39.47 51,635
02/11/2015 39.7799 39.7799 38.53 38.69 23,281
02/10/2015 40.16 40.38 39.26 39.66 53,360
02/09/2015 39.54 40.43 39.51 39.81 62,845
02/06/2015 38.99 39.82 38.95 39.79 46,998
02/05/2015 39.14 39.3497 38.78 38.86 52,367
*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?