NYSE - Nasdaq Real Time Price USD

Standard Motor Products, Inc. (SMP)

Compare

31.52

+0.30

+(0.96%)

At close: January 24 at 4:00:02 PM EST

31.50

-0.02

(-0.06%)

After hours: 7:35:31 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 24, 2025	31.19	31.56	30.92	31.52	31.52	80,000
Jan 23, 2025	31.06	31.58	31.02	31.22	31.22	74,700
Jan 22, 2025	31.54	31.60	30.72	31.13	31.13	98,400
Jan 21, 2025	31.38	31.86	31.35	31.77	31.77	76,300
Jan 17, 2025	31.69	31.76	31.03	31.21	31.21	69,300
Jan 16, 2025	31.10	31.46	30.82	31.42	31.42	71,400
Jan 15, 2025	31.45	31.45	30.73	31.10	31.10	76,500
Jan 14, 2025	30.26	30.69	30.13	30.67	30.67	76,200
Jan 13, 2025	29.65	30.20	29.55	30.06	30.06	119,200
Jan 10, 2025	29.99	30.20	29.50	29.73	29.73	97,100
Jan 8, 2025	30.20	30.63	29.78	30.35	30.35	89,200
Jan 7, 2025	30.95	31.17	30.29	30.53	30.53	78,800
Jan 6, 2025	30.96	31.54	30.71	30.89	30.89	84,000
Jan 3, 2025	30.65	30.91	30.10	30.82	30.82	136,500
Jan 2, 2025	31.17	31.24	30.48	30.59	30.59	75,100
Dec 31, 2024	31.13	31.88	30.85	30.98	30.98	81,400
Dec 30, 2024	30.89	31.01	30.33	30.83	30.83	78,200
Dec 27, 2024	31.08	31.43	30.64	31.01	31.01	72,900
Dec 26, 2024	31.07	31.48	31.00	31.40	31.40	75,100
Dec 24, 2024	30.59	31.14	30.55	31.10	31.10	30,400
Dec 23, 2024	30.58	31.19	30.47	30.59	30.59	81,800
Dec 20, 2024	30.42	31.19	30.27	30.72	30.72	381,900
Dec 19, 2024	31.85	31.87	30.91	31.02	31.02	112,000
Dec 18, 2024	33.02	33.14	31.22	31.58	31.58	205,400
Dec 17, 2024	33.20	33.61	32.68	32.78	32.78	111,500
Dec 16, 2024	33.41	33.67	33.00	33.29	33.29	106,800
Dec 13, 2024	33.75	33.75	33.06	33.54	33.54	142,500
Dec 12, 2024	34.29	34.58	33.42	33.85	33.85	82,200
Dec 11, 2024	34.34	34.35	33.86	34.21	34.21	161,400
Dec 10, 2024	34.11	34.56	33.55	34.32	34.32	131,500
Dec 9, 2024	33.93	34.50	33.90	33.96	33.96	119,100
Dec 6, 2024	34.22	34.37	33.35	33.57	33.57	73,300
Dec 5, 2024	33.85	34.54	33.64	33.81	33.81	94,100
Dec 4, 2024	33.15	33.81	33.15	33.74	33.74	96,200
Dec 3, 2024	33.77	33.77	32.80	33.16	33.16	98,200
Dec 2, 2024	32.82	33.97	32.54	33.83	33.83	118,600
Nov 29, 2024	33.12	33.15	32.82	32.88	32.88	53,600
Nov 27, 2024	32.88	33.39	32.58	32.78	32.78	74,400
Nov 26, 2024	32.94	33.08	32.35	32.68	32.68	119,200
Nov 25, 2024	33.51	34.13	33.18	33.22	33.22	129,400
Nov 22, 2024	32.32	33.20	32.32	33.14	33.14	114,900
Nov 21, 2024	31.70	32.26	31.52	32.17	32.17	118,000
Nov 20, 2024	31.82	31.83	31.19	31.58	31.58	166,900
Nov 19, 2024	32.27	32.36	31.60	31.81	31.81	163,700
Nov 18, 2024	33.39	33.39	32.52	32.59	32.59	89,300
Nov 15, 2024	0.29 Dividend
Nov 15, 2024	33.91	33.94	33.08	33.17	33.17	131,900
Nov 14, 2024	33.88	34.53	33.49	33.98	33.69	146,700
Nov 13, 2024	34.28	34.30	33.57	33.81	33.52	130,300
Nov 12, 2024	34.50	34.51	33.59	34.02	33.73	138,400
Nov 11, 2024	35.17	35.56	34.53	34.64	34.34	172,700
Nov 8, 2024	34.85	35.29	34.44	34.98	34.68	242,700
Nov 7, 2024	35.41	35.53	34.63	34.93	34.63	166,000
Nov 6, 2024	35.04	35.92	34.63	35.36	35.06	170,300
Nov 5, 2024	32.10	33.69	32.10	33.59	33.30	113,400
Nov 4, 2024	32.27	32.76	32.07	32.39	32.11	152,200
Nov 1, 2024	32.43	32.51	31.54	32.06	31.79	126,100
Oct 31, 2024	33.85	33.85	31.78	32.19	31.92	238,200
Oct 30, 2024	31.79	35.20	31.45	34.10	33.81	268,200
Oct 29, 2024	29.24	29.36	28.49	28.66	28.42	197,200
Oct 28, 2024	29.44	29.77	29.25	29.61	29.36	109,400
Oct 25, 2024	29.18	29.72	29.12	29.25	29.00	123,600
Oct 24, 2024	29.30	29.30	28.57	28.93	28.68	190,300
Oct 23, 2024	29.10	29.59	28.91	29.07	28.82	234,800
Oct 22, 2024	30.27	30.48	28.95	29.14	28.89	157,200
Oct 21, 2024	31.45	31.45	30.11	30.17	29.91	163,000
Oct 18, 2024	31.85	31.85	31.21	31.33	31.06	81,500
Oct 17, 2024	31.51	31.70	31.23	31.61	31.34	88,700
Oct 16, 2024	31.52	31.82	31.50	31.63	31.36	86,600
Oct 15, 2024	31.25	31.90	31.10	31.10	30.83	100,800
Oct 14, 2024	30.91	31.60	30.73	31.37	31.10	120,300
Oct 11, 2024	30.87	31.08	30.62	30.90	30.64	295,000
Oct 10, 2024	31.16	31.20	30.74	30.79	30.53	141,700
Oct 9, 2024	31.11	31.57	31.11	31.16	30.89	58,200
Oct 8, 2024	31.08	31.10	30.50	31.09	30.82	96,200
Oct 7, 2024	31.31	31.37	30.74	30.90	30.64	78,800
Oct 4, 2024	31.84	31.84	31.29	31.53	31.26	80,700
Oct 3, 2024	32.09	32.15	31.38	31.44	31.17	122,400
Oct 2, 2024	32.54	32.76	32.11	32.38	32.10	99,700
Oct 1, 2024	33.18	33.18	32.35	32.67	32.39	113,400
Sep 30, 2024	32.87	33.21	32.65	33.20	32.92	159,800
Sep 27, 2024	33.82	34.48	33.01	33.12	32.84	163,800
Sep 26, 2024	33.27	34.25	33.10	33.42	33.13	220,900
Sep 25, 2024	32.96	33.00	32.42	32.85	32.57	360,200
Sep 24, 2024	32.95	33.25	32.50	33.04	32.76	179,400
Sep 23, 2024	34.41	34.43	32.44	32.71	32.43	279,900
Sep 20, 2024	34.27	34.31	33.53	34.09	33.80	1,700,500
Sep 19, 2024	34.16	34.46	33.68	34.36	34.07	166,400
Sep 18, 2024	34.32	34.60	33.27	33.36	33.08	232,300
Sep 17, 2024	33.64	34.55	33.45	34.19	33.90	189,500
Sep 16, 2024	33.25	33.50	32.90	33.41	33.12	126,800
Sep 13, 2024	32.50	33.23	32.32	33.23	32.95	131,300
Sep 12, 2024	31.80	32.14	31.29	32.02	31.75	114,600
Sep 11, 2024	31.10	31.64	30.65	31.63	31.36	162,400
Sep 10, 2024	31.76	31.76	30.73	31.45	31.18	121,500
Sep 9, 2024	31.39	32.37	31.00	31.81	31.54	166,300
Sep 6, 2024	31.99	31.99	31.18	31.31	31.04	110,900
Sep 5, 2024	31.90	32.16	31.71	31.90	31.63	143,400
Sep 4, 2024	31.69	31.87	31.47	31.74	31.47	101,000
Sep 3, 2024	31.93	32.34	31.56	31.70	31.43	110,300
Aug 30, 2024	32.11	32.34	31.91	32.31	32.03	84,300
Aug 29, 2024	32.20	32.33	31.78	31.97	31.70	109,800
Aug 28, 2024	32.05	32.15	31.70	31.95	31.68	100,300
Aug 27, 2024	32.15	32.35	31.80	32.13	31.86	69,100
Aug 26, 2024	32.16	32.92	31.98	32.33	32.05	132,500
Aug 23, 2024	31.29	32.38	31.21	31.87	31.60	114,500
Aug 22, 2024	31.49	31.50	31.05	31.07	30.80	97,500
Aug 21, 2024	30.96	31.57	30.96	31.57	31.30	133,900
Aug 20, 2024	30.58	30.87	30.41	30.79	30.53	102,600
Aug 19, 2024	30.45	30.80	30.33	30.65	30.39	103,200
Aug 16, 2024	30.26	30.62	30.14	30.39	30.13	231,200
Aug 15, 2024	0.29 Dividend
Aug 15, 2024	30.44	30.61	30.15	30.29	30.03	124,600
Aug 14, 2024	30.40	30.40	29.85	29.98	29.44	161,500
Aug 13, 2024	29.59	29.86	29.35	29.75	29.21	164,800
Aug 12, 2024	29.70	29.74	29.00	29.34	28.81	212,600
Aug 9, 2024	30.10	30.10	29.51	29.75	29.21	146,800
Aug 8, 2024	30.45	30.58	29.79	29.98	29.44	177,900
Aug 7, 2024	31.10	31.31	30.16	30.26	29.71	201,300
Aug 6, 2024	31.50	31.50	30.53	30.76	30.20	357,300
Aug 5, 2024	31.50	31.99	31.11	31.47	30.90	265,700
Aug 2, 2024	31.95	32.96	31.60	32.69	32.10	181,700
Aug 1, 2024	33.88	34.60	31.91	33.00	32.40	202,800
Jul 31, 2024	32.72	33.34	32.08	32.73	32.14	200,100
Jul 30, 2024	31.96	32.42	31.70	32.40	31.81	113,600
Jul 29, 2024	32.55	32.55	31.28	31.97	31.39	142,700
Jul 26, 2024	32.40	32.66	32.02	32.45	31.86	138,400
Jul 25, 2024	31.30	32.33	31.30	32.04	31.46	105,000
Jul 24, 2024	31.74	32.20	31.22	31.28	30.71	120,900
Jul 23, 2024	31.37	31.96	30.97	31.75	31.17	117,700
Jul 22, 2024	31.44	31.80	31.00	31.73	31.15	114,700
Jul 19, 2024	31.80	31.94	30.94	31.24	30.67	132,700
Jul 18, 2024	32.12	32.84	31.60	31.91	31.33	138,800
Jul 17, 2024	31.39	32.43	31.31	32.34	31.75	187,300
Jul 16, 2024	30.17	31.47	30.17	31.39	30.82	173,800
Jul 15, 2024	29.34	30.33	29.22	29.93	29.39	173,900
Jul 12, 2024	29.17	29.43	28.92	29.15	28.62	171,600
Jul 11, 2024	27.83	28.79	27.78	28.75	28.23	173,300
Jul 10, 2024	26.89	27.24	26.58	27.15	26.66	155,600
Jul 9, 2024	26.72	26.81	26.09	26.23	25.75	180,500
Jul 8, 2024	26.84	27.22	26.60	26.90	26.41	130,500
Jul 5, 2024	26.90	26.90	26.22	26.53	26.05	145,000
Jul 3, 2024	26.85	27.08	26.66	26.99	26.50	59,700
Jul 2, 2024	27.05	27.37	26.77	26.78	26.29	117,100
Jul 1, 2024	27.95	28.08	26.86	27.04	26.55	134,000
Jun 28, 2024	27.69	28.01	27.44	27.73	27.23	421,800
Jun 27, 2024	27.65	27.73	27.25	27.53	27.03	154,300
Jun 26, 2024	27.65	27.74	27.36	27.56	27.06	166,800
Jun 25, 2024	28.76	28.78	27.61	27.71	27.21	161,500
Jun 24, 2024	28.96	29.25	28.75	28.85	28.33	183,000
Jun 21, 2024	28.22	29.10	28.11	28.74	28.22	1,416,100
Jun 20, 2024	27.78	28.28	27.78	28.17	27.66	171,900
Jun 18, 2024	27.83	28.42	27.55	27.91	27.40	221,500
Jun 17, 2024	27.72	27.88	27.41	27.83	27.33	188,500
Jun 14, 2024	28.00	28.37	27.14	27.68	27.18	311,000
Jun 13, 2024	28.93	29.08	28.23	28.37	27.86	211,200
Jun 12, 2024	29.25	29.92	28.90	29.14	28.61	141,500
Jun 11, 2024	29.13	29.18	28.62	28.69	28.17	131,600
Jun 10, 2024	29.37	29.49	29.06	29.37	28.84	147,900
Jun 7, 2024	29.55	29.78	29.25	29.46	28.93	102,100
Jun 6, 2024	29.79	30.05	29.60	29.68	29.14	96,600
Jun 5, 2024	30.45	30.62	29.84	29.99	29.45	111,600
Jun 4, 2024	30.38	30.43	30.05	30.30	29.75	80,100
Jun 3, 2024	30.91	31.02	30.15	30.40	29.85	101,900
May 31, 2024	30.16	30.86	30.02	30.71	30.15	280,800
May 30, 2024	29.89	30.50	29.84	30.12	29.57	100,500
May 29, 2024	30.29	30.40	29.42	29.55	29.01	97,800
May 28, 2024	30.38	30.79	30.09	30.66	30.10	151,300
May 24, 2024	30.35	30.56	30.09	30.35	29.80	113,700
May 23, 2024	30.84	30.84	29.76	30.08	29.53	145,500
May 22, 2024	31.17	31.45	30.65	30.89	30.33	137,200
May 21, 2024	31.46	31.67	31.12	31.13	30.57	77,100
May 20, 2024	31.64	31.93	31.51	31.52	30.95	152,400
May 17, 2024	31.93	31.93	31.53	31.73	31.15	106,600
May 16, 2024	31.76	32.13	31.76	31.95	31.37	99,300
May 15, 2024	32.12	32.12	31.63	31.72	31.15	109,700
May 14, 2024	0.29 Dividend
May 14, 2024	32.66	32.66	31.77	31.84	31.26	100,100
May 13, 2024	32.68	32.94	32.37	32.38	31.51	109,100
May 10, 2024	32.61	32.73	32.32	32.54	31.66	97,100
May 9, 2024	32.46	32.72	32.13	32.67	31.79	139,500
May 8, 2024	31.98	32.53	31.98	32.47	31.60	241,200
May 7, 2024	32.50	32.77	32.12	32.13	31.27	138,800
May 6, 2024	32.53	32.75	32.19	32.44	31.57	143,400
May 3, 2024	32.56	32.56	31.67	32.35	31.48	136,100
May 2, 2024	33.01	33.01	32.15	32.17	31.30	159,800
May 1, 2024	32.26	34.68	32.26	32.78	31.90	214,700
Apr 30, 2024	32.10	32.55	31.95	32.10	31.24	141,400
Apr 29, 2024	32.53	32.79	32.22	32.28	31.41	99,500
Apr 26, 2024	32.20	32.57	32.20	32.46	31.59	97,100
Apr 25, 2024	32.75	32.75	31.99	32.28	31.41	135,900
Apr 24, 2024	32.91	33.19	32.77	33.09	32.20	99,200
Apr 23, 2024	32.37	33.46	32.37	33.07	32.18	165,800
Apr 22, 2024	32.52	32.82	32.27	32.31	31.44	96,300
Apr 19, 2024	32.00	32.79	32.00	32.50	31.63	139,200
Apr 18, 2024	31.92	32.33	31.83	32.10	31.24	126,300
Apr 17, 2024	32.35	32.58	31.89	31.91	31.05	101,000
Apr 16, 2024	31.79	32.46	31.54	32.02	31.16	84,600
Apr 15, 2024	32.32	32.37	31.69	32.02	31.16	71,800
Apr 12, 2024	32.22	32.53	32.12	32.12	31.26	73,200
Apr 11, 2024	32.40	32.73	32.25	32.48	31.61	90,500
Apr 10, 2024	33.67	33.67	32.19	32.38	31.51	119,100
Apr 9, 2024	34.00	34.25	33.88	34.11	33.19	68,000
Apr 8, 2024	33.86	34.30	33.86	33.99	33.08	92,800
Apr 5, 2024	33.47	33.95	33.22	33.92	33.01	115,100
Apr 4, 2024	33.67	33.97	33.14	33.16	32.27	113,200
Apr 3, 2024	33.04	33.58	32.98	33.41	32.51	75,200
Apr 2, 2024	33.18	33.37	32.83	33.20	32.31	166,000
Apr 1, 2024	33.56	33.56	33.03	33.39	32.49	87,900
Mar 28, 2024	33.89	34.03	33.23	33.55	32.65	179,400
Mar 27, 2024	32.98	33.84	32.98	33.80	32.89	102,600
Mar 26, 2024	33.29	33.29	32.70	32.71	31.83	113,200
Mar 25, 2024	33.11	33.45	32.99	33.26	32.36	83,200
Mar 22, 2024	33.43	33.49	33.07	33.09	32.20	90,100
Mar 21, 2024	33.10	33.74	32.98	33.31	32.41	176,800
Mar 20, 2024	32.01	33.23	31.69	32.97	32.08	138,300
Mar 19, 2024	31.38	32.31	31.38	32.15	31.28	174,100
Mar 18, 2024	31.15	31.98	30.84	31.22	30.38	161,400
Mar 15, 2024	30.93	31.49	30.91	31.28	30.44	335,600
Mar 14, 2024	31.20	31.47	30.72	30.85	30.02	240,200
Mar 13, 2024	30.92	31.33	30.88	31.14	30.30	108,000
Mar 12, 2024	30.70	31.19	30.59	31.01	30.18	92,400
Mar 11, 2024	30.52	30.87	30.35	30.80	29.97	111,600
Mar 8, 2024	30.94	31.22	30.32	30.45	29.63	105,700
Mar 7, 2024	30.63	31.20	30.63	30.67	29.84	164,800
Mar 6, 2024	30.35	30.86	30.09	30.57	29.75	191,600
Mar 5, 2024	30.88	31.25	30.17	30.26	29.45	184,000
Mar 4, 2024	30.99	31.47	30.76	31.03	30.19	189,900
Mar 1, 2024	31.61	31.68	30.93	31.09	30.25	243,300
Feb 29, 2024	32.01	32.40	31.39	31.76	30.91	247,800
Feb 28, 2024	32.86	33.28	31.90	31.92	31.06	227,700
Feb 27, 2024	32.34	33.35	32.20	33.12	32.23	253,200
Feb 26, 2024	33.24	33.53	32.12	32.15	31.28	291,500
Feb 23, 2024	34.01	34.01	33.18	33.38	32.48	204,700
Feb 22, 2024	36.20	36.97	33.53	34.03	33.11	292,500
Feb 21, 2024	40.25	40.44	39.93	40.12	39.04	115,200
Feb 20, 2024	39.85	40.68	39.58	40.23	39.15	201,600
Feb 16, 2024	40.85	41.17	40.45	40.57	39.48	91,700
Feb 15, 2024	40.45	41.17	40.30	41.16	40.05	73,400
Feb 14, 2024	0.29 Dividend
Feb 14, 2024	40.21	40.36	39.73	40.13	39.05	59,800
Feb 13, 2024	40.02	40.80	39.50	40.05	38.69	107,600
Feb 12, 2024	40.98	41.41	40.95	41.13	39.73	96,900
Feb 9, 2024	40.64	41.15	40.33	40.82	39.43	86,400
Feb 8, 2024	40.26	40.59	40.11	40.53	39.15	174,700
Feb 7, 2024	40.58	40.66	40.04	40.18	38.82	102,900
Feb 6, 2024	40.05	40.96	40.05	40.58	39.20	76,200
Feb 5, 2024	40.56	40.56	39.78	40.04	38.68	81,400
Feb 2, 2024	40.72	41.24	40.70	41.00	39.61	64,000
Feb 1, 2024	40.48	41.24	40.16	41.22	39.82	79,300
Jan 31, 2024	41.16	41.71	40.34	40.35	38.98	168,600
Jan 30, 2024	40.47	41.49	40.47	41.22	39.82	75,700
Jan 29, 2024	40.94	41.02	40.64	40.75	39.37	82,800
Jan 26, 2024	41.24	41.57	40.77	40.83	39.44	78,600
Jan 25, 2024	40.63	40.94	40.16	40.93	39.54	89,000

DORM Dorman Products, Inc.

133.02

+2.60%

SRI Stoneridge, Inc.

5.52

-2.99%

PLOW Douglas Dynamics, Inc.

25.78

-0.77%

THRM Gentherm Incorporated

39.67

-0.03%

MNRO Monro, Inc.

22.00

+1.85%

CI0.SG Aurrigo International plc

0.5000

0.00%

SUP Superior Industries International, Inc.

2.2200

+2.30%

LEA Lear Corporation

96.29

+1.72%

VC Visteon Corporation

85.64

+0.82%

MPAA Motorcar Parts of America, Inc.

7.12

-1.52%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Standard Motor Products, Inc. (SMP)

Related Tickers