SMP Historical Prices | Standard Motor Products, Inc. C Stock

STI

1.77%

Standard Motor Products Inc. (SMP)

-NYSE

32.68 0.10(0.31%) 23:54 SGT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
23 May 2013	32.51	33.03	31.99	32.78	130,700	32.78
22 May 2013	33.51	33.53	32.56	32.80	116,000	32.80
21 May 2013	33.50	33.60	33.32	33.50	153,100	33.50
20 May 2013	33.32	33.71	33.20	33.53	203,100	33.53
17 May 2013	32.61	33.37	32.61	33.33	148,300	33.33
16 May 2013	32.94	32.94	32.33	32.45	94,900	32.45
15 May 2013	32.06	33.05	32.06	32.95	128,500	32.95
14 May 2013	31.77	32.25	31.52	32.23	123,000	32.23
13 May 2013	32.36	32.36	31.57	31.81	142,600	31.81
May 13, 2013	0.11 Dividend
10 May 2013	31.95	32.55	31.95	32.53	252,500	32.42
9 May 2013	31.33	31.99	31.28	31.88	136,600	31.77
8 May 2013	31.10	31.44	30.92	31.33	167,200	31.22
7 May 2013	30.68	31.11	30.68	31.11	216,100	31.00
6 May 2013	31.38	31.47	30.54	30.75	165,400	30.65
3 May 2013	32.14	32.18	31.13	31.36	228,900	31.25
2 May 2013	30.06	31.08	30.06	31.02	220,200	30.92
1 May 2013	30.56	30.66	29.76	29.97	238,200	29.87
30 Apr 2013	30.85	31.30	30.56	30.64	264,300	30.54
29 Apr 2013	30.23	30.95	30.23	30.74	210,800	30.64
26 Apr 2013	30.39	30.39	29.69	30.20	238,400	30.10
25 Apr 2013	30.30	30.85	30.14	30.41	308,700	30.31
24 Apr 2013	29.17	30.29	29.15	30.12	161,000	30.02
23 Apr 2013	28.78	29.15	28.60	29.12	179,100	29.02
22 Apr 2013	28.70	28.70	28.03	28.58	195,800	28.48
19 Apr 2013	27.88	28.85	27.78	28.70	281,700	28.60
18 Apr 2013	27.59	27.85	27.45	27.78	206,100	27.69
17 Apr 2013	27.80	28.04	27.41	27.56	218,000	27.47
16 Apr 2013	27.77	28.22	27.73	27.98	128,100	27.89
15 Apr 2013	28.24	28.35	27.35	27.49	330,700	27.40
12 Apr 2013	28.76	28.95	28.34	28.47	171,400	28.37
11 Apr 2013	29.17	29.25	28.71	28.97	152,600	28.87
10 Apr 2013	27.98	29.26	27.87	29.13	280,000	29.03
9 Apr 2013	28.09	28.19	27.75	27.77	153,700	27.68
8 Apr 2013	27.88	28.03	27.70	28.00	220,300	27.91
5 Apr 2013	27.63	27.99	27.59	27.78	187,900	27.69
4 Apr 2013	28.03	28.10	27.56	27.80	225,500	27.71
3 Apr 2013	28.39	28.43	27.86	27.93	233,800	27.84
2 Apr 2013	28.40	28.48	28.01	28.28	215,600	28.18
1 Apr 2013	27.77	28.43	27.63	28.25	193,900	28.15
28 Mar 2013	28.25	28.25	27.68	27.72	207,500	27.63
27 Mar 2013	27.86	28.16	27.86	28.13	116,200	28.03
26 Mar 2013	27.93	28.09	27.81	28.00	121,200	27.91
25 Mar 2013	27.93	28.50	27.68	27.79	190,800	27.70
22 Mar 2013	28.04	28.29	27.81	27.92	170,000	27.83
21 Mar 2013	27.81	28.32	27.80	27.88	157,300	27.79
20 Mar 2013	28.23	28.35	27.76	27.85	179,000	27.76
19 Mar 2013	28.00	28.44	27.66	28.03	149,600	27.94
18 Mar 2013	27.37	27.91	27.37	27.89	180,300	27.80
15 Mar 2013	27.76	27.93	27.67	27.67	231,000	27.58
14 Mar 2013	27.79	27.84	27.60	27.79	173,600	27.70
13 Mar 2013	27.81	27.81	27.32	27.65	144,200	27.56
12 Mar 2013	27.57	27.80	27.41	27.75	153,400	27.66
11 Mar 2013	27.72	27.83	27.56	27.59	166,600	27.50
8 Mar 2013	27.80	28.03	27.56	27.81	224,900	27.72
7 Mar 2013	27.44	27.76	27.35	27.55	163,300	27.46
6 Mar 2013	27.81	27.88	27.26	27.37	220,700	27.28
5 Mar 2013	25.50	28.12	25.49	27.76	604,000	27.67
4 Mar 2013	25.57	26.86	25.55	26.20	716,400	26.11
1 Mar 2013	24.62	25.04	24.52	25.02	327,300	24.94
28 Feb 2013	24.64	24.89	24.56	24.73	161,800	24.65
27 Feb 2013	24.51	24.85	24.42	24.64	174,400	24.56
26 Feb 2013	24.25	24.46	23.91	24.40	183,400	24.32
25 Feb 2013	24.14	24.25	23.98	24.11	204,600	24.03
22 Feb 2013	24.16	24.22	23.94	24.02	102,500	23.94
21 Feb 2013	24.02	24.11	23.82	23.92	248,700	23.84
20 Feb 2013	24.00	24.20	23.97	24.01	223,800	23.93
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On SMP

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Standard Motor Products Inc. (SMP)