Standard Motor Products, Inc. Historical Stock Prices

SMP 
$36.14
*  
0.44
1.23%
Get SMP Alerts
*Delayed - data as of Dec. 18, 2014 13:12 ET  -  Find a broker to begin trading SMP now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    SMP Real Time
 
 
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 17-DEC-2013 TO 17-DEC-2014

Date Open High Low Close / Last Volume
13:12  36.04  36.15  35.65  36.14 20,265
12/17/2014 35.31 35.765 34.75 35.7 126,928
12/16/2014 35.88 36.265 35.28 35.36 67,762
12/15/2014 36.15 36.16 35.77 35.87 48,250
12/12/2014 36.54 37.214 35.55 35.87 91,408
12/11/2014 37.25 37.41 36.89 37.15 41,933
12/10/2014 37.72 38.05 36.92 36.96 64,253
12/09/2014 37.57 38.29 37.23 37.99 169,717
12/08/2014 38.98 39.391 37.76 37.87 47,428
12/05/2014 39.55 40 38.79 38.99 91,978
12/04/2014 39.77 39.97 38.935 39.57 96,992
12/03/2014 39.12 40.19 38.83 39.9 43,863
12/02/2014 38.15 39.12 38.15 39.02 51,676
12/01/2014 38.12 38.73 37.93 38.17 58,121
11/28/2014 38.35 38.98 38.02 38.15 31,609
11/26/2014 38.54 38.7 38.18 38.31 44,907
11/25/2014 38.87 39.4299 38.54 38.65 40,408
11/24/2014 38.16 38.73 37.87 38.67 98,866
11/21/2014 38.14 38.52 37.94 38.16 85,577
11/20/2014 36.86 37.62 36.86 37.48 39,190
11/19/2014 37.99 37.99 37.04 37.2 46,230
11/18/2014 38.3 38.99 37.73 37.89 100,260
11/17/2014 38.05 38.48 38.01 38.26 52,958
11/14/2014 38.99 39.02 38.03 38.11 64,724
11/13/2014 38.68 39.4 38.57 38.96 86,839
11/12/2014 38.58 38.852 38.29 38.56 62,659
11/11/2014 38.76 39.16 38.7 38.85 58,031
11/10/2014 38.8 38.91 38.41 38.89 73,561
11/07/2014 39.19 39.19 38.65 38.73 68,615
11/06/2014 39.24 39.73 39.01 39.31 75,816
11/05/2014 39.32 39.5 38.96 39.2 94,321
11/04/2014 39.05 39.23 38.68 38.87 58,393
11/03/2014 39.37 39.86 39.0701 39.3 97,277
10/31/2014 38.68 39.55 38.61 39.52 118,317
10/30/2014 38.79 38.86 37.76 38.21 186,021
10/29/2014 40.06 40.25 39.33 40.1 119,304
10/28/2014 37.94 39.955 37.89 39.92 119,844
10/27/2014 38.1 38.1 37.48 37.89 50,511
10/24/2014 38.35 38.35 37.92 38.2 55,400
10/23/2014 37.99 38.47 37.91 38.23 157,521
10/22/2014 38.28 38.37 37.4 37.52 120,669
10/21/2014 37.23 38.305 37.23 38.22 165,299
10/20/2014 36.45 37.34 36.45 37.16 116,437
10/17/2014 37.5 37.54 36.47 36.51 115,970
10/16/2014 36.28 37.5 36.01 36.94 116,192
10/15/2014 35 36.88 34.98 36.6 106,077
10/14/2014 34.11 35.51 33.7 35.35 86,656
10/13/2014 33.56 34.25 33.27 33.63 88,638
10/10/2014 33 33.99 32.62 33.43 105,047
10/09/2014 33.68 33.72 32.9042 33.05 82,475
10/08/2014 33.89 33.97 33.07 33.8 94,088
10/07/2014 34.6 34.6 33.95 33.99 72,423
10/06/2014 34.83 35.12 34.58 34.71 63,676
10/03/2014 34.82 34.9 34.1 34.74 79,464
10/02/2014 34.06 34.74 33.61 34.38 124,581
10/01/2014 34.5 34.95 34.01 34.12 92,604
09/30/2014 35 35.04 34.28 34.43 160,069
09/29/2014 34.84 35.17 34.7705 35.02 71,820
09/26/2014 35.13 35.58 35.03 35.31 81,257
09/25/2014 34.99 35.53 34.59 35.26 121,652
09/24/2014 34.55 35.32 34.45 35 65,599
09/23/2014 34.45 35.23 34.36 34.47 70,013
09/22/2014 35.04 35.04 34.17 34.75 107,830
09/19/2014 35.66 36 35 35.31 88,134
09/18/2014 35.33 35.73 35.33 35.59 33,013
09/17/2014 35.31 35.66 34.9 35.21 36,972
09/16/2014 35.4 35.71 35.01 35.31 43,797
09/15/2014 36.06 36.33 35.43 35.45 44,404
09/12/2014 36.61 36.79 36.06 36.17 49,748
09/11/2014 36.2 36.8 36.2 36.72 36,415
09/10/2014 36.7 37.07 36.18 36.51 60,149
09/09/2014 37.39 37.39 36.45 36.6 68,818
09/08/2014 37.83 38.2 37.42 37.51 33,705
09/05/2014 37.79 38 37.35 37.85 21,494
09/04/2014 37.68 38.5 37.55 37.97 94,627
09/03/2014 38 38.3 37.46 37.48 113,867
09/02/2014 37.58 37.98 37.58 37.66 97,745
08/29/2014 37.71 37.76 37.38 37.61 32,943
08/28/2014 37.71 37.94 37.41 37.7 38,957
08/27/2014 37.75 38.4799 37.7 37.78 95,733
08/26/2014 37.43 37.78 37.4 37.65 71,710
08/25/2014 38.03 38.04 37.22 37.5 47,551
08/22/2014 38.15 38.46 37.95 37.97 38,682
08/21/2014 38.18 38.54 37.36 38.33 51,252
08/20/2014 38 38.24 37.56 38.1 42,240
08/19/2014 37.58 38.31 37.58 38.16 41,357
08/18/2014 37.99 38.13 37.55 37.65 53,198
08/15/2014 37.9 37.92 37.36 37.74 90,156
08/14/2014 37.29 37.67 37.1 37.5 65,803
08/13/2014 36.88 37.48 36.5 37.36 52,440
08/12/2014 36.97 37.35 36.85 37 84,269
08/11/2014 37.38 37.85 36.5 37.15 71,267
08/08/2014 36.99 37.475 36.78 37.37 65,559
08/07/2014 36.93 37.42 36.77 37.02 92,931
08/06/2014 36.49 37.26 36.28 36.95 82,167
08/05/2014 36.36 37.15 36.1601 36.63 85,873
08/04/2014 36.43 36.87 36.26 36.7 109,307
08/01/2014 36.16 36.69 35.61 36.51 152,960
07/31/2014 37.66 37.67 35.95 36.05 244,186
07/30/2014 40.49 40.715 37.725 38.26 189,529
07/29/2014 41.11 41.27 40.65 40.79 47,511
07/28/2014 41.16 41.49 40.7 41.07 59,966
07/25/2014 41.22 41.31 40.65 41.07 50,220
07/24/2014 42.13 42.7 41.37 41.57 50,190
07/23/2014 42.57 42.85 41.75 41.92 40,553
07/22/2014 42 42.66 41.808 42.54 46,269
07/21/2014 41.79 41.93 41.27 41.72 58,174
07/18/2014 42.06 42.42 41.99 42.13 79,999
07/17/2014 42.26 42.73 41.73 42.17 89,988
07/16/2014 43.23 43.35 42.3 42.51 64,696
07/15/2014 43.87 43.87 42.73 42.9 45,115
07/14/2014 42.51 43.8 42.31 43.72 85,326
07/11/2014 41.83 42.32 41.6 41.84 81,619
07/10/2014 42.67 42.89 41.891 42.02 114,857
07/09/2014 43.66 43.79 43.29 43.64 75,962
07/08/2014 43.93 44.09 43.1101 43.61 169,045
07/07/2014 45 45.02 43.93 44.1 70,419
07/03/2014 45.39 45.6 45.03 45.13 28,476
07/02/2014 45.32 45.795 45.1 45.2 60,075
07/01/2014 44.61 45.72 44.61 45.45 116,476
06/30/2014 44.22 44.75 43.78 44.67 162,492
06/27/2014 43.55 44.38 43.48 44.19 220,334
06/26/2014 43.38 43.95 42.77 43.92 83,226
06/25/2014 42.87 43.64 42.795 43.46 56,729
06/24/2014 42.89 44.08 42.84 42.9 98,086
06/23/2014 43.93 43.94 43.05 43.19 87,143
06/20/2014 44.2 44.66 44.14 44.53 141,494
06/19/2014 44.46 44.85 44.04 44.19 118,172
06/18/2014 43.86 44.235 43.6001 44.16 39,327
06/17/2014 43.95 44.25 43.44 43.95 74,209
06/16/2014 43.41 44.18 42.92 44.08 73,229
06/13/2014 43.45 43.85 42.92 43.61 68,721
06/12/2014 43.31 43.52 42.9 43.45 80,108
06/11/2014 43.4 43.6 43 43.27 43,723
06/10/2014 43.66 43.82 43.24 43.67 41,562
06/09/2014 43.34 43.86 43.27 43.66 76,811
06/06/2014 42.84 43.776 42.84 43.46 71,754
06/05/2014 41.71 42.92 41.71 42.82 70,765
06/04/2014 41.17 42.43 41.17 41.72 111,529
06/03/2014 41 41.62 40.72 41.43 114,122
06/02/2014 41.82 41.88 40.541 40.99 82,971
05/30/2014 41.72 41.98 41.39 41.52 95,256
05/29/2014 41.95 41.9501 41.49 41.56 80,472
05/28/2014 42.88 43.0563 41.7403 41.93 98,242
05/27/2014 43 43.65 42.6 43.09 79,640
05/23/2014 42.13 42.48 41.63 42.42 61,856
05/22/2014 41.13 42.12 40.95 41.96 117,982
05/21/2014 41 41.2 40.1 40.9 63,197
05/20/2014 41.97 41.97 40.5 40.9 100,288
05/19/2014 41.76 42.57 41.66 41.97 62,168
05/16/2014 40.8 41.73 40.8 41.7 88,801
05/15/2014 41.19 41.46 40.48 40.9 159,157
05/14/2014 42.07 42.07 41.1 41.24 116,260
05/13/2014 42.35 42.35 41.81 42 134,266
05/12/2014 40.62 42.53 40.62 42.46 113,111
05/09/2014 39.24 40.69 39.24 40.54 95,831
05/08/2014 38.93 39.79 38.93 39.38 149,163
05/07/2014 38.89 39.25 38.43 39.2 77,892
05/06/2014 38.61 39.119 38.2391 38.87 120,383
05/05/2014 37.88 38.91 37.81 38.82 85,808
05/02/2014 38.45 39.15 37.76 38.03 73,952
05/01/2014 37.44 38.498 37.01 38.38 154,638
04/30/2014 36.89 37.99 36.33 37.99 99,324
04/29/2014 37.27 37.54 36.72 36.94 54,009
04/28/2014 37.6 37.8533 36.69 37.19 48,774
04/25/2014 37.57 37.66 37.01 37.34 88,945
04/24/2014 38.05 38.13 37.54 37.74 40,048
04/23/2014 38.42 38.42 37.6 37.69 44,208
04/22/2014 37.14 38.5 37.06 38.41 65,730
04/21/2014 37.22 37.25 36.611 37.04 42,959
04/17/2014 36.91 37.39 36.7 37.18 50,291
04/16/2014 36.72 37.23 36.5 36.91 55,826
04/15/2014 36.3 36.72 35.67 36.47 66,613
04/14/2014 36.29 36.419 35.74 36.11 70,404
04/11/2014 36 36.57 35.69 35.84 64,298
04/10/2014 36.7 36.7 36.33 36.4 77,273
04/09/2014 36.59 37.14 36.45 36.82 56,308
04/08/2014 36.01 37.03 36.01 36.57 71,409
04/07/2014 35.78 36.25 35.5 36.04 122,005
04/04/2014 37.55 37.55 35.8 35.82 76,673
04/03/2014 37.36 37.5365 37.11 37.4 60,709
04/02/2014 37.45 37.45 36.57 37.17 67,008
04/01/2014 36.01 37.3 36.01 37.25 86,279
03/31/2014 35.15 35.99 34.89 35.77 165,101
03/28/2014 35.05 35.48 34.93 35.05 64,085
03/27/2014 35.18 35.3 34.86 34.97 94,155
03/26/2014 35.27 35.48 35.0325 35.16 103,782
03/25/2014 35.41 35.47 34.95 34.99 75,433
03/24/2014 36 36.01 35.03 35.11 86,203
03/21/2014 36 36.2 35.87 35.89 126,969
03/20/2014 35.57 36.0925 35.525 35.85 43,510
03/19/2014 35.38 35.8497 35.38 35.68 107,324
03/18/2014 34.56 35.36 34.56 35.3 135,058
03/17/2014 34.33 34.92 34.31 34.67 111,071
03/14/2014 33.95 34.36 33.95 34.2 119,620
03/13/2014 34.19 34.35 34.05 34.13 121,579
03/12/2014 33.78 34.26 33.78 34.18 145,744
03/11/2014 34.21 34.54 33.86 34 65,190
03/10/2014 34.2 34.38 34.04 34.28 78,272
03/07/2014 34.29 34.3 33.95 34.24 82,874
03/06/2014 34.42 34.64 33.93 34.04 92,769
03/05/2014 35 35 33.96 34.43 204,819
03/04/2014 35.18 35.69 34.93 35.12 167,893
03/03/2014 34.98 35.06 34.38 34.64 91,932
02/28/2014 35.28 35.35 34.95 35.15 94,308
02/27/2014 35.62 35.626 35.0601 35.25 107,024
02/26/2014 35.86 36.12 35.5 35.68 121,722
02/25/2014 36.48 37.02 35.56 35.73 220,561
02/24/2014 36.1 36.55 35.25 36.51 299,625
02/21/2014 32.07 32.27 31.77 32.16 193,790
02/20/2014 31.43 31.97 31.33 31.91 92,976
02/19/2014 31.38 31.57 31.02 31.33 121,747
02/18/2014 31.39 31.5584 31.01 31.34 43,070
02/14/2014 31.29 31.44 30.83 31.21 105,701
02/13/2014 30.8 31.51 30.8 31.25 67,660
02/12/2014 31.17 31.46 30.76 31.17 56,065
02/11/2014 30.98 31.44 30.52 31.19 55,560
02/10/2014 31 31 30.28 30.84 76,025
02/07/2014 31.02 31.32 30.93 31.02 63,189
02/06/2014 31.17 31.45 30.7809 30.96 90,321
02/05/2014 31.13 31.35 30.5305 31.17 64,608
02/04/2014 31.36 31.58 30.6473 31.32 64,543
02/03/2014 32.72 32.87 30.69 31.21 135,369
01/31/2014 33.26 33.486 32.61 32.71 69,865
01/30/2014 33.19 34.39 32.6604 33.76 79,191
01/29/2014 33.99 34.15 32.88 33.07 67,292
01/28/2014 34.01 34.3 33.88 34.12 69,249
01/27/2014 34.68 34.735 34 34 54,204
01/24/2014 35.07 35.17 34.52 34.57 77,116
01/23/2014 35.29 35.5 35.05 35.34 63,236
01/22/2014 35.22 35.49 35.06 35.49 40,640
01/21/2014 35.43 35.49 34.94 35.3 59,898
01/17/2014 35.34 35.45 35.22 35.33 48,654
01/16/2014 35.11 35.41 35.11 35.4 46,881
01/15/2014 35.27 35.32 34.88 35.15 44,026
01/14/2014 35.29 35.42 35.01 35.32 57,479
01/13/2014 35.39 35.4 34.88 35.11 95,297
01/10/2014 35.19 35.52 35.17 35.38 82,457
01/09/2014 35.41 35.7 35.15 35.59 79,198
01/08/2014 35.28 35.5 35.08 35.3 98,924
01/07/2014 35.53 35.87 35.13 35.27 93,779
01/06/2014 35.7 35.89 35.2125 35.32 54,722
01/03/2014 35.82 36.12 35.22 35.45 63,984
01/02/2014 36.78 36.9447 35.7845 35.8 95,342
12/31/2013 36.95 37.19 36.71 36.8 98,210
12/30/2013 36.04 36.78 35.8 36.71 52,865
12/27/2013 37.13 37.13 35.9 36.16 85,568
12/26/2013 37.05 37.31 36.52 36.96 61,730
12/24/2013 36.93 37.565 36.77 37 46,337
12/23/2013 36.13 36.99 35.89 36.88 121,729
12/20/2013 35.58 36.23 35.15 35.88 211,524
12/19/2013 35.61 35.64 34.86 35.45 78,667
12/18/2013 35.4 35.86 35.07 35.77 82,621
12/17/2013 35.79 35.79 35.16 35.46 89,782
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?