Skip to main content

Standard Motor Products, Inc. Common Stock (NY: SMP )

28.53 -0.11 (-0.38%)
Official Closing Price Updated: 7:00 PM EST, Feb 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2025 28.76 29.43 28.31 28.53 265,061 -0.11(-0.38%)
Feb 27, 2025 29.40 29.71 27.75 28.64 206,209 -1.67(-5.51%)
Feb 26, 2025 30.77 30.90 29.80 30.31 168,221 -0.62(-2.00%)
Feb 25, 2025 31.06 31.53 30.75 30.93 170,645 +0.06(+0.19%)
Feb 24, 2025 30.98 31.41 30.85 30.87 117,215 -0.11(-0.36%)
Feb 21, 2025 32.08 32.08 30.65 30.98 166,401 -0.70(-2.21%)
Feb 20, 2025 31.06 32.00 30.86 31.68 214,616 +0.60(+1.93%)
Feb 19, 2025 30.75 31.32 30.67 31.08 104,568 -0.06(-0.19%)
Feb 18, 2025 30.81 31.14 30.62 31.14 117,783 +0.42(+1.37%)
Feb 14, 2025 30.99 31.12 30.59 30.72 71,953 +0.01(+0.03%)
Feb 13, 2025 30.58 30.81 30.52 30.71 104,839 +0.47(+1.54%)
Feb 12, 2025 30.37 30.51 30.08 30.24 126,509 -0.65(-2.11%)
Feb 11, 2025 30.18 31.00 30.18 30.90 108,682 +0.53(+1.76%)
Feb 10, 2025 30.68 30.83 30.27 30.36 69,977 -0.13(-0.42%)
Feb 07, 2025 30.81 30.85 30.18 30.49 89,802 -0.32(-1.03%)
Feb 06, 2025 31.18 31.18 30.62 30.81 100,295 -0.09(-0.29%)
Feb 05, 2025 30.69 31.03 30.47 30.90 112,378 +0.26(+0.84%)
Feb 04, 2025 30.14 30.67 30.09 30.64 73,379 +0.47(+1.54%)
Feb 03, 2025 29.97 30.59 29.46 30.18 101,081 -0.53(-1.74%)
Jan 31, 2025 30.69 31.18 30.15 30.71 181,153 -0.22(-0.70%)
Jan 30, 2025 31.18 31.37 30.70 30.93 54,054 +0.14(+0.45%)
Jan 29, 2025 30.99 31.15 30.45 30.79 67,587 -0.33(-1.05%)
Jan 28, 2025 31.42 31.75 30.82 31.12 93,348 -0.47(-1.47%)
Jan 27, 2025 31.25 31.92 31.21 31.58 88,891 +0.38(+1.21%)
Jan 24, 2025 30.88 31.24 30.61 31.20 80,839 +0.30(+0.96%)
Jan 23, 2025 30.75 31.26 30.71 30.91 75,403 +0.09(+0.29%)
Jan 22, 2025 31.22 31.28 30.41 30.82 99,412 -0.63(-2.01%)
Jan 21, 2025 31.07 31.54 31.04 31.45 77,103 +0.55(+1.79%)
Jan 17, 2025 31.37 31.44 30.72 30.90 70,001 -0.21(-0.67%)
Jan 16, 2025 30.79 31.15 30.51 31.11 72,129 +0.32(+1.03%)
Jan 15, 2025 31.14 31.14 30.42 30.79 77,250 +0.43(+1.40%)
Jan 14, 2025 29.96 30.38 29.83 30.36 77,015 +0.60(+2.03%)
Jan 13, 2025 29.35 29.89 29.25 29.76 120,446 +0.33(+1.11%)
Jan 10, 2025 29.69 29.90 29.21 29.43 98,075 -0.61(-2.04%)
Jan 08, 2025 29.90 30.32 29.48 30.05 90,095 -0.18(-0.59%)
Jan 07, 2025 30.64 30.86 29.99 30.22 79,563 -0.36(-1.17%)
Jan 06, 2025 30.65 31.22 30.40 30.58 84,820 +0.07(+0.23%)
Jan 03, 2025 30.34 30.60 29.80 30.51 137,882 +0.23(+0.75%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.