Standard Motor Products Inc (SMP) Historical Stock Data
33.14 ↑0.97 (3.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SMP is down -0.36% a day on average. There have been 13 days where Standard Motor Products Inc closed green and 17 days where SMP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 32.32 | 33.14 | ↑$0.82 (2.54%) | 32.32 | 33.20 | 114.96K |
| 2024-11-21 | 31.70 | 32.17 | ↑$0.47 (1.48%) | 31.52 | 32.26 | 118.04K |
| 2024-11-20 | 31.82 | 31.58 | ↓$0.24 (-0.75%) | 31.19 | 31.83 | 166.91K |
| 2024-11-19 | 32.27 | 31.81 | ↓$0.46 (-1.43%) | 31.60 | 32.36 | 163.68K |
| 2024-11-18 | 33.39 | 32.59 | ↓$0.80 (-2.40%) | 32.52 | 33.39 | 89.31K |
| 2024-11-15 | 33.91 | 33.17 | ↓$0.74 (-2.18%) | 33.08 | 33.94 | 131.90K |
| 2024-11-14 | 33.88 | 33.98 | ↑$0.10 (0.30%) | 33.49 | 34.53 | 146.66K |
| 2024-11-13 | 34.28 | 33.81 | ↓$0.47 (-1.37%) | 33.57 | 34.30 | 130.30K |
| 2024-11-12 | 34.50 | 34.02 | ↓$0.48 (-1.39%) | 33.59 | 34.51 | 138.38K |
| 2024-11-11 | 35.17 | 34.64 | ↓$0.53 (-1.51%) | 34.53 | 35.56 | 172.69K |
| 2024-11-08 | 34.85 | 34.98 | ↑$0.13 (0.37%) | 34.44 | 35.29 | 242.67K |
| 2024-11-07 | 35.41 | 34.93 | ↓$0.48 (-1.36%) | 34.63 | 35.53 | 165.97K |
| 2024-11-06 | 35.04 | 35.36 | ↑$0.32 (0.91%) | 34.63 | 35.92 | 170.26K |
| 2024-11-05 | 32.10 | 33.59 | ↑$1.49 (4.64%) | 32.10 | 33.69 | 113.44K |
| 2024-11-04 | 32.27 | 32.39 | ↑$0.12 (0.37%) | 32.07 | 32.76 | 152.19K |
| 2024-11-01 | 32.43 | 32.06 | ↓$0.37 (-1.14%) | 31.54 | 32.51 | 126.15K |
| 2024-10-31 | 33.85 | 32.19 | ↓$1.66 (-4.90%) | 31.78 | 33.85 | 238.25K |
| 2024-10-30 | 31.79 | 34.10 | ↑$2.31 (7.27%) | 31.45 | 35.20 | 268.24K |
| 2024-10-29 | 29.24 | 28.66 | ↓$0.58 (-1.98%) | 28.49 | 29.36 | 197.20K |
| 2024-10-28 | 29.44 | 29.61 | ↑$0.17 (0.58%) | 29.25 | 29.77 | 109.37K |
| 2024-10-25 | 29.18 | 29.25 | ↑$0.07 (0.24%) | 29.12 | 29.72 | 123.61K |
| 2024-10-24 | 29.30 | 28.93 | ↓$0.37 (-1.26%) | 28.57 | 29.30 | 190.31K |
| 2024-10-23 | 29.10 | 29.07 | ↓$0.03 (-0.10%) | 28.91 | 29.59 | 234.83K |
| 2024-10-22 | 30.27 | 29.14 | ↓$1.13 (-3.73%) | 28.95 | 30.48 | 157.25K |
| 2024-10-21 | 31.45 | 30.17 | ↓$1.28 (-4.07%) | 30.11 | 31.45 | 162.99K |
| 2024-10-18 | 31.85 | 31.33 | ↓$0.52 (-1.63%) | 31.21 | 31.85 | 81.52K |
| 2024-10-17 | 31.51 | 31.61 | ↑$0.10 (0.32%) | 31.23 | 31.70 | 88.67K |
| 2024-10-16 | 31.52 | 31.63 | ↑$0.11 (0.35%) | 31.50 | 31.82 | 86.71K |
| 2024-10-15 | 31.25 | 31.10 | ↓$0.15 (-0.48%) | 31.10 | 31.90 | 100.84K |
| 2024-10-14 | 30.91 | 31.37 | ↑$0.46 (1.49%) | 30.73 | 31.60 | 120.28K |
Create an account or log in to view more rows.
$SMP is it time?
$SMP Algorithms are playing games
$SMP getting this mare ready to run today
$SMP Holding Pattern
$SMP Like if you’re a bull
$SMP the price is wrong
$SMP bear trap
$SMP finally a pullback
$SMP COME ON!!! Ugh!
$SMP LOADING UP HERE!