Standard Motor Products Inc (SMP) Historical Stock Data
32.46 ↑0.18 (0.56%)
As of April 26, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, SMP is up 0.20% a day on average. There have been 19 days where Standard Motor Products Inc closed green and 11 days where SMP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 32.20 | 32.46 | ↑$0.26 (0.81%) | 32.20 | 32.57 | 97.06K |
| 2024-04-25 | 32.75 | 32.28 | ↓$0.47 (-1.44%) | 31.99 | 32.75 | 135.88K |
| 2024-04-24 | 32.91 | 33.09 | ↑$0.18 (0.55%) | 32.77 | 33.19 | 99.21K |
| 2024-04-23 | 32.37 | 33.07 | ↑$0.70 (2.16%) | 32.37 | 33.46 | 165.83K |
| 2024-04-22 | 32.52 | 32.31 | ↓$0.21 (-0.65%) | 32.27 | 32.82 | 96.30K |
| 2024-04-19 | 32.00 | 32.50 | ↑$0.50 (1.56%) | 32.00 | 32.79 | 139.24K |
| 2024-04-18 | 31.92 | 32.10 | ↑$0.18 (0.56%) | 31.83 | 32.33 | 126.32K |
| 2024-04-17 | 32.35 | 31.91 | ↓$0.44 (-1.36%) | 31.89 | 32.58 | 101.04K |
| 2024-04-16 | 31.79 | 32.02 | ↑$0.23 (0.72%) | 31.54 | 32.46 | 84.57K |
| 2024-04-15 | 32.32 | 32.02 | ↓$0.30 (-0.93%) | 31.69 | 32.37 | 71.77K |
| 2024-04-12 | 32.22 | 32.12 | ↓$0.10 (-0.31%) | 32.12 | 32.53 | 73.24K |
| 2024-04-11 | 32.40 | 32.48 | ↑$0.08 (0.25%) | 32.25 | 32.73 | 90.53K |
| 2024-04-10 | 33.67 | 32.38 | ↓$1.29 (-3.83%) | 32.19 | 33.67 | 119.10K |
| 2024-04-09 | 34.00 | 34.11 | ↑$0.11 (0.32%) | 33.88 | 34.25 | 67.99K |
| 2024-04-08 | 33.86 | 33.99 | ↑$0.13 (0.38%) | 33.86 | 34.30 | 92.76K |
| 2024-04-05 | 33.47 | 33.92 | ↑$0.45 (1.34%) | 33.22 | 33.95 | 115.11K |
| 2024-04-04 | 33.67 | 33.16 | ↓$0.51 (-1.51%) | 33.14 | 33.97 | 113.22K |
| 2024-04-03 | 33.04 | 33.41 | ↑$0.37 (1.12%) | 32.98 | 33.58 | 75.18K |
| 2024-04-02 | 33.18 | 33.20 | ↑$0.02 (0.06%) | 32.83 | 33.37 | 166.01K |
| 2024-04-01 | 33.56 | 33.39 | ↓$0.17 (-0.51%) | 33.03 | 33.56 | 87.90K |
| 2024-03-28 | 33.89 | 33.55 | ↓$0.34 (-1.00%) | 33.23 | 34.04 | 179.43K |
| 2024-03-27 | 32.98 | 33.80 | ↑$0.82 (2.49%) | 32.98 | 33.84 | 102.57K |
| 2024-03-26 | 33.29 | 32.71 | ↓$0.58 (-1.74%) | 32.70 | 33.29 | 113.19K |
| 2024-03-25 | 33.11 | 33.26 | ↑$0.15 (0.45%) | 32.99 | 33.45 | 83.16K |
| 2024-03-22 | 33.43 | 33.09 | ↓$0.34 (-1.02%) | 33.07 | 33.49 | 90.14K |
| 2024-03-21 | 33.10 | 33.31 | ↑$0.21 (0.63%) | 32.98 | 33.74 | 176.76K |
| 2024-03-20 | 32.01 | 32.97 | ↑$0.96 (3.00%) | 31.69 | 33.23 | 138.34K |
| 2024-03-19 | 31.38 | 32.15 | ↑$0.77 (2.45%) | 31.38 | 32.31 | 174.06K |
| 2024-03-18 | 31.15 | 31.22 | ↑$0.07 (0.22%) | 30.84 | 31.98 | 161.43K |
| 2024-03-15 | 30.93 | 31.28 | ↑$0.35 (1.13%) | 30.91 | 31.49 | 335.62K |
Create an account or log in to view more rows.
$SMP Nope
$SMP trash
$SMP I like the stock!
$SMP finally a pullback
$SMP lol who sold
$SMP It’s that TIME!! To Double down!
$SMP up we go
$SMP I hope I never have to work for anyone again after this
$SMP yes
keep going down
let's go
stop stalling
$SMP let’s go!! Squeeze time