Standard Motor Products Inc (SMP) Historical Stock Data
33.55 ↓0.25 (-0.74%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SMP is down -0.23% a day on average. There have been 16 days where Standard Motor Products Inc closed green and 14 days where SMP closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 31.20 | 30.85 | ↓$0.35 (-1.12%) | 30.72 | 31.47 | 240.22K |
2024-03-13 | 30.92 | 31.14 | ↑$0.22 (0.71%) | 30.88 | 31.33 | 107.99K |
2024-03-12 | 30.70 | 31.01 | ↑$0.31 (1.01%) | 30.59 | 31.19 | 92.44K |
2024-03-11 | 30.52 | 30.80 | ↑$0.28 (0.92%) | 30.35 | 30.87 | 111.63K |
2024-03-08 | 30.94 | 30.45 | ↓$0.49 (-1.58%) | 30.32 | 31.22 | 105.70K |
2024-03-07 | 30.63 | 30.67 | ↑$0.04 (0.13%) | 30.63 | 31.20 | 164.84K |
2024-03-06 | 30.35 | 30.56 | ↑$0.21 (0.69%) | 30.09 | 30.86 | 145.82K |
2024-03-05 | 30.88 | 30.26 | ↓$0.62 (-2.01%) | 30.17 | 31.25 | 183.98K |
2024-03-04 | 30.99 | 31.03 | ↑$0.04 (0.13%) | 30.76 | 31.47 | 189.94K |
2024-03-01 | 31.61 | 31.09 | ↓$0.52 (-1.65%) | 30.93 | 31.68 | 243.30K |
2024-02-29 | 32.01 | 31.76 | ↓$0.25 (-0.78%) | 31.39 | 32.40 | 247.85K |
2024-02-28 | 32.86 | 31.92 | ↓$0.94 (-2.86%) | 31.90 | 33.28 | 227.71K |
2024-02-27 | 32.34 | 33.12 | ↑$0.78 (2.41%) | 32.20 | 33.35 | 253.20K |
2024-02-26 | 33.24 | 32.15 | ↓$1.09 (-3.28%) | 32.12 | 33.53 | 291.55K |
2024-02-23 | 34.01 | 33.38 | ↓$0.63 (-1.85%) | 33.18 | 34.01 | 204.67K |
2024-02-22 | 36.20 | 34.03 | ↓$2.17 (-5.99%) | 33.53 | 36.97 | 292.47K |
2024-02-21 | 40.25 | 40.12 | ↓$0.13 (-0.32%) | 39.93 | 40.44 | 115.24K |
2024-02-20 | 39.85 | 40.23 | ↑$0.38 (0.95%) | 39.58 | 40.68 | 201.60K |
2024-02-16 | 40.85 | 40.57 | ↓$0.28 (-0.69%) | 40.45 | 41.17 | 91.72K |
2024-02-15 | 40.45 | 41.16 | ↑$0.71 (1.76%) | 40.30 | 41.17 | 73.36K |
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