Quantcast

Standard Motor Products, Inc. Common Stock Historical Stock Prices

SMP 
$53.85
*  
0.06
0.11%
Get SMP Alerts
*Delayed - data as of Apr. 22, 2019 9:54 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
9:54 53.60 54.08 53.44 53.85 9,471
04/18/2019 53.87 54.33 53.35 53.91 45,705
04/17/2019 53.47 54.21 53.13 54.09 62,164
04/16/2019 53.82 53.96 52.98 53.09 70,825
04/15/2019 53.86 54.235 53.46 53.58 45,998
04/12/2019 53.32 53.85 53.05 53.77 38,371
04/11/2019 52.74 53.23 52.655 52.96 31,542
04/10/2019 51.86 52.765 51.745 52.71 64,673
04/09/2019 52.25 52.43 51.82 51.86 91,116
04/08/2019 51.87 52.82 51.87 52.72 42,077
04/05/2019 51.5 52.23 51.36 52.12 51,043
04/04/2019 50.69 51.57 50.58 51.57 46,741
04/03/2019 50.22 50.97 50.11 50.55 38,489
04/02/2019 49.27 50.03 48.67 49.74 115,079
04/01/2019 49.48 50.4 49.03 49.18 102,394
03/29/2019 49.27 49.56 48.86 49.1 65,891
03/28/2019 48.98 49.43 48.37 49.06 49,832
03/27/2019 48.09 48.92 47.66 48.68 81,279
03/26/2019 47.59 48.32 47.59 48.13 99,437
03/25/2019 47.75 48.18 47.44 47.57 80,299
03/22/2019 48.54 48.79 47.56 47.59 96,101
03/21/2019 48.23 49.57 48.23 49 68,414
03/20/2019 48.51 49.25 48.005 48.44 60,017
03/19/2019 48.77 49.16 48.58 48.64 37,920
03/18/2019 48.05 48.75 48.05 48.66 89,712
03/15/2019 48.58 48.82 48.26 48.3 176,955
03/14/2019 48.31 48.72 48 48.43 61,395
03/13/2019 48.21 48.96 48.12 48.39 65,366
03/12/2019 48.49 48.69 48.02 48.16 66,840
03/11/2019 47.81 48.54 47.7654 48.49 59,208
03/08/2019 47.38 48.01 47.38 47.75 56,897
03/07/2019 47.79 48.04 47.32 47.54 59,614
03/06/2019 48.99 49.05 47.85 47.87 83,848
03/05/2019 49.64 50.0075 49.14 49.16 55,926
03/04/2019 50.04 50.43 49.32 49.64 85,034
03/01/2019 49.41 50.2 49.21 50.05 65,669
02/28/2019 49.29 49.635 49.1 49.3 59,084
02/27/2019 49.22 49.62 49.07 49.51 48,367
02/26/2019 49.81 50.1 49.47 49.48 56,437
02/25/2019 50.74 51.32 49.68 49.68 58,297
02/22/2019 50.96 51.27 50.18 50.7 59,099
02/21/2019 51.13 51.23 50.04 50.63 81,065
02/20/2019 50.28 52.14 50.25 51.28 126,984
02/19/2019 48.89 50.12 48.725 49.97 120,968
02/15/2019 48.41 49.9 48.24 49.21 158,716
02/14/2019 48 50.05 45.16 48.41 344,692
02/13/2019 51.61 51.99 51.21 51.58 74,661
02/12/2019 50.47 51.48 50.3 51.31 64,469
02/11/2019 49.72 50.66 49.6 50.3 65,294
02/08/2019 49.54 50.015 49.22 49.7 208,885
02/07/2019 49.58 49.93 48.79 49.7 105,316
02/06/2019 50.16 51.37 49.7 49.7 79,781
02/05/2019 50.51 50.91 50.03 50.15 38,843
02/04/2019 49.33 50.54 49.2 50.43 41,593
02/01/2019 49.06 49.48 48.79 49.2 56,491
01/31/2019 49.1 49.55 48.605 49.16 56,878
01/30/2019 49.06 49.6365 48.6 49.1 56,371
01/29/2019 48.63 48.96 48.2099 48.7 74,976
01/28/2019 49.1 50.0719 48.47 48.5 57,835
01/25/2019 50.32 50.8 49.4963 49.71 51,546
01/24/2019 50.69 51.47 49.99 50 90,641
01/23/2019 50.53 51.84 50.21 50.62 85,222
01/22/2019 49.58 50.41 49.1 50.41 141,567
01/18/2019 50.03 50.575 48.87 49.9 119,381
*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?



Smart Portfolio