Standard Motor Products Inc. Common Stockのデータ

Standard Motor Products Inc. Common Stockの基本情報

名前 Standard Motor Products Inc. Common Stock
ティッカー SMP
United States
上場年 nan
セクター Capital Goods

Standard Motor Products Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 42.93 41.51 42.4 41.89 112400.0 41.89
2021-02-12 42.91 41.94 42.48 42.21 109500.0 42.21
2021-02-11 43.93 42.46 43.71 42.75 96100.0 42.5
2021-02-10 44.15 43.29 43.81 43.47 79100.0 43.22
2021-02-09 44.46 43.13 44.24 43.56 83800.0 43.31
2021-02-08 44.38 43.42 43.5 44.3 113800.0 44.04
2021-02-05 43.47 42.64 43.1 43.25 94000.0 43.0
2021-02-04 42.97 41.95 41.96 42.68 104500.0 42.43
2021-02-03 42.0 41.23 41.34 42.0 103700.0 41.75
2021-02-02 41.66 40.12 40.26 41.24 136200.0 41.0
2021-02-01 40.0 39.09 39.53 39.82 135700.0 39.59
2021-01-29 40.06 39.23 39.5 39.23 129300.0 39.0
2021-01-28 40.23 39.42 39.84 39.5 126700.0 39.27
2021-01-27 40.71 39.5 40.54 39.81 150300.0 39.58
2021-01-26 42.14 41.33 42.1 41.42 84800.0 41.18
2021-01-25 42.1 40.81 42.1 41.72 132900.0 41.48
2021-01-22 42.72 41.6 42.71 42.3 82200.0 42.05
2021-01-21 42.98 42.46 42.54 42.77 81500.0 42.52
2021-01-20 42.51 41.74 41.98 42.46 112000.0 42.21
2021-01-19 42.58 41.4 42.28 41.71 119800.0 41.47
2021-01-15 42.63 41.7 42.34 41.96 185500.0 41.71
2021-01-14 43.15 42.41 42.8 42.78 111400.0 42.53
2021-01-13 43.43 42.36 43.43 42.48 98900.0 42.23
2021-01-12 43.33 42.43 42.74 43.25 110000.0 43.0
2021-01-11 42.47 41.66 41.66 42.43 92700.0 42.18
2021-01-08 42.7 41.7 42.7 42.07 210600.0 41.82
2021-01-07 42.68 42.01 42.49 42.62 193200.0 42.37
2021-01-06 42.6 41.09 41.09 42.49 274100.0 42.24
2021-01-05 40.71 39.71 40.14 40.6 180400.0 40.36
2021-01-04 40.94 39.53 40.59 40.11 138900.0 39.88
2020-12-31 40.58 39.99 40.47 40.46 110500.0 40.22
2020-12-30 41.33 40.26 40.9 40.55 103200.0 40.31
2020-12-29 41.76 40.44 41.71 40.78 180400.0 40.54
2020-12-28 41.9 41.16 41.88 41.65 279700.0 41.41
2020-12-24 41.95 40.6 41.51 41.4 117000.0 41.16
2020-12-23 42.15 41.32 41.85 41.52 172300.0 41.28
2020-12-22 42.47 41.24 42.41 41.78 306300.0 41.54
2020-12-21 43.4 41.81 43.09 42.32 228600.0 42.07
2020-12-18 44.88 43.28 44.75 43.56 662400.0 43.31
2020-12-17 50.81 44.29 50.81 45.02 956300.0 44.76
2020-12-16 55.29 53.56 54.43 53.89 174900.0 53.57
2020-12-15 54.3 52.04 52.43 54.17 123600.0 53.85
2020-12-14 52.99 51.48 51.48 51.8 141200.0 51.5
2020-12-11 51.49 50.02 50.13 51.35 91000.0 51.05
2020-12-10 50.91 49.97 50.4 50.6 111200.0 50.3
2020-12-09 51.01 49.75 50.0 50.86 97100.0 50.56
2020-12-08 49.78 48.45 48.97 49.6 79700.0 49.31
2020-12-07 49.47 48.17 49.11 49.17 101400.0 48.88
2020-12-04 49.21 47.3 47.78 49.11 83600.0 48.82
2020-12-03 47.65 46.9 47.56 47.55 101700.0 47.27
2020-12-02 47.64 46.84 47.53 47.38 112900.0 47.1
2020-12-01 48.55 46.86 46.9 47.94 153900.0 47.66
2020-11-30 46.61 45.61 46.32 46.29 134600.0 46.02
2020-11-27 47.0 45.68 46.4 46.74 47700.0 46.47
2020-11-25 47.62 45.9 47.62 46.26 154800.0 45.99
2020-11-24 47.87 46.44 47.08 47.75 133600.0 47.47
2020-11-23 47.2 45.87 46.73 46.44 110000.0 46.17
2020-11-20 46.52 45.38 46.01 46.35 145300.0 46.08
2020-11-19 47.47 46.35 47.38 46.39 121200.0 46.12
2020-11-18 48.09 47.33 47.88 47.52 222400.0 47.24
2020-11-17 47.84 46.19 47.21 47.59 144100.0 47.31
2020-11-16 47.94 47.07 47.52 47.5 213800.0 47.22
2020-11-13 47.55 46.05 47.26 47.0 125700.0 46.73
2020-11-12 48.82 46.88 48.73 47.1 126100.0 46.58
2020-11-11 49.94 48.11 49.9 48.53 118200.0 47.99
2020-11-10 50.57 47.77 48.29 49.92 109500.0 49.36
2020-11-09 50.99 47.67 49.85 47.68 99900.0 47.15
2020-11-06 48.4 46.84 48.23 47.12 103700.0 46.6
2020-11-05 48.85 47.81 47.98 48.21 77100.0 47.67
2020-11-04 48.24 47.6 47.75 47.77 58700.0 47.24
2020-11-03 48.66 47.3 47.3 48.58 89800.0 48.04
2020-11-02 47.3 45.88 46.0 46.53 139000.0 46.01
2020-10-30 47.0 45.67 46.31 45.8 169700.0 45.29
2020-10-29 47.31 46.0 46.0 46.56 105100.0 46.04
2020-10-28 48.25 45.7 46.57 46.02 158800.0 45.51
2020-10-27 46.83 46.04 46.61 46.14 59200.0 45.63
2020-10-26 46.8 45.64 46.09 46.74 71600.0 46.22
2020-10-23 47.05 46.4 46.92 46.58 59300.0 46.06
2020-10-22 47.21 46.29 46.92 46.62 69700.0 46.1
2020-10-21 47.13 46.02 46.02 46.71 92500.0 46.19
2020-10-20 47.46 46.42 46.42 46.82 73700.0 46.3
2020-10-19 47.05 45.97 46.93 46.0 111900.0 45.49
2020-10-16 47.48 46.94 47.1 46.95 84600.0 46.43
2020-10-15 47.34 46.44 46.44 47.18 82200.0 46.66
2020-10-14 48.03 46.91 47.63 46.96 69000.0 46.44
2020-10-13 48.2 47.29 48.04 47.69 104400.0 47.16
2020-10-12 49.14 48.19 48.39 48.41 61000.0 47.87
2020-10-09 49.3 47.85 48.9 48.39 76400.0 47.85
2020-10-08 48.79 48.03 48.44 48.33 102200.0 47.79
2020-10-07 49.33 47.84 49.15 47.88 117100.0 47.35
2020-10-06 49.95 48.36 48.72 48.78 118900.0 48.24
2020-10-05 48.48 47.13 47.32 48.28 110300.0 47.74
2020-10-02 47.09 45.06 45.33 46.77 115100.0 46.25
2020-10-01 46.15 44.78 45.1 45.95 127900.0 45.44
2020-09-30 45.31 44.14 44.19 44.65 131900.0 44.15
2020-09-29 44.3 43.4 43.92 43.94 95500.0 43.45
2020-09-28 44.53 43.08 43.19 43.97 91800.0 43.48
2020-09-25 43.04 41.97 41.97 42.67 108000.0 42.2
2020-09-24 43.42 42.05 42.53 42.73 103900.0 42.25
2020-09-23 43.74 42.59 42.83 42.61 129800.0 42.14
2020-09-22 43.68 42.4 43.47 42.89 123800.0 42.41
2020-09-21 44.92 42.61 44.79 43.33 123200.0 42.85
2020-09-18 47.15 45.26 47.14 45.51 396000.0 45.0
2020-09-17 47.57 46.57 47.46 46.82 104700.0 46.3
2020-09-16 48.71 47.56 48.27 47.81 119300.0 47.28
2020-09-15 48.97 47.93 48.79 48.0 94100.0 47.47
2020-09-14 49.12 47.79 47.92 48.66 133500.0 48.12
2020-09-11 48.07 46.86 47.1 47.74 111700.0 47.21
2020-09-10 47.63 46.73 47.49 46.79 122000.0 46.27
2020-09-09 48.14 46.01 46.2 47.25 175700.0 46.72
2020-09-08 46.83 45.66 46.45 46.02 127900.0 45.51
2020-09-04 47.47 46.38 47.1 46.66 112400.0 46.14
2020-09-03 47.73 45.95 47.73 46.29 104300.0 45.78
2020-09-02 47.86 46.88 46.88 47.58 134400.0 47.05
2020-09-01 47.23 44.66 45.03 46.85 278700.0 46.33
2020-08-31 46.15 45.44 46.15 45.44 209300.0 44.93
2020-08-28 46.51 46.0 46.4 46.03 100000.0 45.52
2020-08-27 46.63 45.95 46.16 45.99 125400.0 45.48
2020-08-26 46.12 45.57 45.83 45.65 65100.0 45.14
2020-08-25 46.2 45.62 45.84 45.64 122300.0 45.13
2020-08-24 45.76 45.0 45.29 45.5 234200.0 44.99
2020-08-21 45.59 44.62 45.33 44.73 191000.0 44.23
2020-08-20 46.0 45.43 45.78 45.66 53400.0 45.15
2020-08-19 47.2 46.12 46.68 46.23 88300.0 45.72
2020-08-18 47.6 46.76 47.49 46.81 100700.0 46.29
2020-08-17 47.85 47.29 47.29 47.43 65100.0 46.9
2020-08-14 48.0 47.21 47.37 47.44 104900.0 46.91
2020-08-13 48.13 47.65 47.89 47.74 84100.0 47.21
2020-08-12 48.65 47.8 48.26 48.23 93400.0 47.69
2020-08-11 47.95 46.84 47.19 47.68 130200.0 47.15
2020-08-10 47.55 46.33 46.59 46.58 71500.0 46.06
2020-08-07 46.31 45.73 46.12 46.26 92700.0 45.75
2020-08-06 47.16 46.03 47.16 46.2 107300.0 45.69
2020-08-05 47.66 46.05 46.4 47.16 135000.0 46.64
2020-08-04 46.6 45.41 46.13 45.96 91100.0 45.45
2020-08-03 47.02 45.83 45.88 46.26 134600.0 45.75
2020-07-31 46.41 44.49 45.91 45.48 173600.0 44.97
2020-07-30 46.86 43.85 44.09 46.06 158900.0 45.55
2020-07-29 44.97 40.02 40.02 44.1 208100.0 43.61
2020-07-28 39.8 39.16 39.18 39.21 71100.0 38.77
2020-07-27 39.68 38.73 38.73 39.5 147600.0 39.06
2020-07-24 39.48 38.74 39.46 38.84 67300.0 38.41
2020-07-23 40.32 39.31 39.44 39.85 85000.0 39.41
2020-07-22 40.7 39.4 40.24 39.64 90500.0 39.2
2020-07-21 41.26 40.19 40.19 40.38 194200.0 39.93
2020-07-20 40.37 39.58 39.81 39.75 88700.0 39.31
2020-07-17 40.77 40.01 40.59 40.01 101200.0 39.56
2020-07-16 40.85 39.81 40.85 40.56 131800.0 40.11
2020-07-15 41.43 40.22 40.24 41.02 100600.0 40.56
2020-07-14 39.88 38.98 39.56 39.19 154400.0 38.75
2020-07-13 40.23 38.52 38.85 39.51 130200.0 39.07
2020-07-10 38.92 37.71 38.17 38.14 363600.0 37.72
2020-07-09 39.7 37.65 39.23 38.1 78500.0 37.68
2020-07-08 40.35 38.81 40.02 39.42 88300.0 38.98
2020-07-07 41.21 39.83 41.08 40.14 120800.0 39.69
2020-07-06 42.41 41.02 42.25 41.61 61700.0 41.15
2020-07-02 41.73 40.57 41.16 41.33 102600.0 40.87
2020-07-01 41.45 40.22 41.34 40.43 97900.0 39.98
2020-06-30 41.28 40.41 40.76 41.2 116400.0 40.74
2020-06-29 41.49 40.01 40.41 41.1 105100.0 40.64
2020-06-26 41.05 39.29 41.05 39.79 509900.0 39.35
2020-06-25 39.81 38.68 39.7 39.63 138600.0 39.19
2020-06-24 40.17 39.25 40.07 39.28 150300.0 38.84
2020-06-23 41.14 40.16 41.08 40.52 132900.0 40.07
2020-06-22 40.76 39.23 39.72 40.52 108300.0 40.07
2020-06-19 40.72 39.11 40.72 39.9 303400.0 39.46
2020-06-18 40.68 39.64 39.64 40.17 191800.0 39.72
2020-06-17 40.82 39.91 40.6 40.12 184000.0 39.67
2020-06-16 42.53 40.19 42.53 40.5 160200.0 40.05
2020-06-15 41.26 39.05 39.08 41.04 132600.0 40.58
2020-06-12 41.8 39.69 41.79 40.33 129400.0 39.88
2020-06-11 41.31 39.78 41.08 40.25 140800.0 39.8
2020-06-10 43.35 42.44 42.44 42.76 137500.0 42.28
2020-06-09 43.38 42.45 43.28 42.8 153600.0 42.32
2020-06-08 44.95 43.85 44.95 44.04 95600.0 43.55
2020-06-05 45.47 43.83 44.52 44.23 177100.0 43.74
2020-06-04 42.91 41.58 41.62 42.9 151000.0 42.42
2020-06-03 42.8 41.5 42.57 42.08 211600.0 41.61
2020-06-02 42.58 41.29 42.37 41.64 95900.0 41.18
2020-06-01 42.79 41.67 42.79 41.7 157200.0 41.24
2020-05-29 42.63 41.0 41.78 42.55 205100.0 42.08
2020-05-28 42.29 41.0 42.28 41.77 154600.0 41.31
2020-05-27 42.16 40.8 41.79 41.75 103300.0 41.29
2020-05-26 41.24 40.37 40.87 40.43 134700.0 39.98
2020-05-22 39.33 38.48 39.33 39.13 48700.0 38.69
2020-05-21 39.42 38.63 39.42 39.0 70800.0 38.57
2020-05-20 39.71 38.28 38.42 39.2 123900.0 38.76
2020-05-19 38.87 37.53 38.51 37.56 152300.0 37.14
2020-05-18 39.31 37.33 37.57 38.67 233000.0 38.24
2020-05-15 37.28 35.61 36.21 36.92 115300.0 36.51
2020-05-14 36.24 33.94 35.01 36.23 156600.0 35.83
2020-05-13 37.49 35.6 37.4 35.83 74200.0 35.43
2020-05-12 39.16 37.75 39.16 37.81 98500.0 37.39
2020-05-11 39.18 38.15 39.18 38.76 151000.0 38.33
2020-05-08 40.44 39.01 39.54 39.99 128400.0 39.55
2020-05-07 39.42 37.75 38.68 38.35 143000.0 37.92
2020-05-06 39.01 37.9 38.99 38.02 197400.0 37.6
2020-05-05 39.82 38.49 39.13 38.66 108700.0 38.23
2020-05-04 38.62 37.57 37.96 38.21 131300.0 37.78
2020-05-01 40.1 38.56 39.5 39.13 139100.0 38.69
2020-04-30 41.95 39.77 41.95 40.69 180300.0 40.24
2020-04-29 46.13 40.96 44.64 43.09 120900.0 42.61
2020-04-28 44.54 43.32 43.4 43.64 82900.0 43.15
2020-04-27 43.49 41.75 41.75 42.98 86700.0 42.5
2020-04-24 41.85 40.98 41.33 41.47 66100.0 41.01
2020-04-23 42.32 40.34 40.34 41.13 67500.0 40.67
2020-04-22 41.72 40.29 41.72 40.35 65700.0 39.9
2020-04-21 41.26 39.67 39.87 40.68 59400.0 40.23
2020-04-20 41.54 40.41 41.05 41.0 76900.0 40.54
2020-04-17 43.15 41.0 41.11 42.0 112100.0 41.53
2020-04-16 40.83 38.62 40.42 39.64 103400.0 39.2
2020-04-15 41.9 40.55 41.46 40.71 86300.0 40.26
2020-04-14 44.37 42.66 43.42 43.0 53400.0 42.52
2020-04-13 43.48 41.53 43.21 42.25 58900.0 41.78
2020-04-09 44.12 42.33 43.01 43.84 88400.0 43.35
2020-04-08 42.77 40.81 41.7 42.26 75500.0 41.79
2020-04-07 43.03 39.72 42.44 40.89 112800.0 40.44
2020-04-06 41.35 38.72 38.82 41.22 164900.0 40.76
2020-04-03 38.55 36.39 38.19 37.12 112500.0 36.71
2020-04-02 39.87 37.01 37.74 38.72 96800.0 38.29
2020-04-01 40.43 37.92 39.87 38.27 105100.0 37.84
2020-03-31 42.53 40.61 41.16 41.57 143200.0 41.11
2020-03-30 41.48 39.42 41.17 41.34 78100.0 40.88
2020-03-27 41.72 37.66 38.6 40.87 135500.0 40.42
2020-03-26 41.53 38.95 39.54 40.24 125600.0 39.79
2020-03-25 40.81 38.0 39.0 39.51 146800.0 39.07
2020-03-24 38.91 36.99 38.29 38.67 127000.0 38.24
2020-03-23 37.86 35.51 37.29 37.29 107800.0 36.88
2020-03-20 40.73 36.7 39.56 37.14 245800.0 36.73
2020-03-19 41.49 37.46 38.54 39.57 177400.0 39.13
2020-03-18 39.82 36.91 38.35 38.73 171100.0 38.3
2020-03-17 41.28 36.4 36.94 40.84 163000.0 40.39
2020-03-16 39.6 35.94 39.6 36.56 163600.0 36.15
2020-03-13 40.89 37.97 39.34 40.59 183700.0 40.14
2020-03-12 40.38 37.04 37.58 37.23 255900.0 36.82
2020-03-11 42.35 40.48 41.29 40.61 136600.0 40.16
2020-03-10 42.56 40.34 41.96 42.29 110500.0 41.82
2020-03-09 41.08 38.75 39.36 40.7 158600.0 40.25
2020-03-06 42.1 39.33 39.33 42.04 133000.0 41.57
2020-03-05 42.55 39.96 42.25 40.32 117100.0 39.87
2020-03-04 43.38 42.23 43.38 43.25 75200.0 42.77
2020-03-03 45.0 42.2 44.99 42.74 104300.0 42.26
2020-03-02 45.06 43.46 44.05 45.02 78000.0 44.52
2020-02-28 44.47 42.98 43.56 44.0 150100.0 43.51
2020-02-27 46.67 44.52 44.96 44.56 123900.0 44.06
2020-02-26 46.76 45.05 45.18 46.18 98700.0 45.67
2020-02-25 47.37 44.71 47.36 44.75 206500.0 44.25
2020-02-24 48.88 47.1 48.82 47.22 74100.0 46.69
2020-02-21 51.43 50.45 51.43 50.65 114000.0 50.09
2020-02-20 51.97 50.68 51.82 51.55 69200.0 50.98
2020-02-19 52.58 50.78 51.48 52.35 150600.0 51.77
2020-02-18 51.04 49.97 50.16 50.59 69200.0 50.03