1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Standard Motor Products Inc (SMP)
  7. Historical

SMP

Standard Motor Products Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Standard Motor Products Inc SMP NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-2.64 -4.9% 51.27 16:00:09
Open Price Low Price High Price Close Price Prev Close
52.91 50.55 53.57 51.27 53.91
more quote information »

SMP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week53.0354.8750.5553.7964,650-1.76-3.32%
1 Month47.2754.8747.2751.6180,8794.008.46%
3 Months43.1554.8740.32546.02102,5398.1218.82%
6 Months44.3154.8740.32544.99111,6536.9615.71%
1 Year46.4055.2939.0944.15135,6804.8710.5%
3 Years52.6255.8533.9445.26111,609-1.35-2.57%
5 Years51.6256.5433.9446.2298,756-0.35-0.68%

SMP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 51.27 -2.64 -4.9% 52.91 53.57 50.55 50,460
Nov 24 2021 53.91 -0.65 -1.19% 54.34 54.52 53.89 39,160
Nov 23 2021 54.56 0.28 0.52% 54.47 54.87 54.1821 69,584
Nov 22 2021 54.28 1.63 3.1% 52.76 54.4575 52.64 69,066
Nov 19 2021 52.65 -0.85 -1.59% 53.03 53.80 52.5201 80,788
Nov 18 2021 53.50 0.07 0.13% 53.60 53.60 52.835 67,813
Nov 17 2021 53.43 -0.07 -0.13% 53.37 53.52 52.82 65,662
Nov 16 2021 53.50 0.26 0.49% 53.24 53.88 53.09 55,705
Nov 15 2021 53.24 0.54 1.02% 52.85 53.50 52.36 85,597
Nov 12 2021 52.70 -0.41 -0.77% 53.16 53.40 52.62 51,619
Nov 11 2021 53.11 -0.04 -0.08% 52.87 53.33 52.7202 49,733
Nov 10 2021 53.15 1.25 2.41% 51.28 53.30 50.26 91,200
Nov 09 2021 51.90 0.28 0.54% 51.63 52.69 51.39 67,666
Nov 08 2021 51.62 -0.15 -0.29% 51.72 52.06 51.31 66,189
Nov 05 2021 51.77 1.54 3.07% 50.64 52.08 50.29 113,375
Nov 04 2021 50.23 -0.14 -0.28% 50.57 51.395 49.8115 107,696
Nov 03 2021 50.37 1.60 3.28% 48.58 50.92 48.58 125,953
Nov 02 2021 48.77 0.34 0.7% 48.46 48.96 47.96 99,675
Nov 01 2021 48.43 0.53 1.11% 48.06 49.24 47.90 131,305
Oct 29 2021 47.90 0.70 1.48% 47.27 48.00 47.27 98,918
Oct 28 2021 47.20 -0.25 -0.53% 48.48 49.815 46.95 162,528
See More Historical Prices »


Your Recent History
NYSE
SMP
Standard M..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.