Standard Motor Products Stock Price History (NYSE:SMP)

Add to My Stocks
$54.46 $0.59 (1.1%) SMP stock closing price Dec 08, 2016 (Closing)

Standard Motor Products stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Standard Motor Products P/E ratio data for the stock.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0853.6554.6553.2354.469851421.871.20
2016-12-0752.7754.2252.7753.8715450721.641.18
2016-12-0651.4453.0751.3253.029636921.291.17
2016-12-0551.0351.5351.0351.3510138920.621.13
2016-12-0251.1751.3550.1650.676087620.351.11
2016-12-0150.1451.2049.9450.9711545920.471.12
2016-11-3051.2651.2649.9349.949071220.061.10
2016-11-2950.8251.5050.5150.9212004720.451.12
2016-11-2851.6251.7650.6350.8313300720.411.12
2016-11-2551.0851.6050.9351.5014183320.681.13
2016-11-240.000.000.0050.820N/AN/A
2016-11-2351.0651.3550.5750.8214457120.411.12
2016-11-2250.6751.6050.6351.2823509720.591.13
2016-11-2150.4750.9650.3250.7813441620.391.12
2016-11-1850.2250.6449.9050.4611760620.271.11
2016-11-1751.4551.4549.3549.9915009820.081.10
2016-11-1650.6551.5650.4151.3915835120.641.13
2016-11-1550.3151.0649.9750.6521909220.341.11
2016-11-1450.4251.3049.8950.1317528220.131.10
2016-11-1149.7250.9349.7250.2019244220.161.10
2016-11-1048.5050.0748.1249.6710712619.951.09
2016-11-0947.7348.4046.7648.3110107819.401.06
2016-11-0847.6348.6647.5447.787783819.191.05
2016-11-0748.1248.6747.7747.9112750719.241.05
2016-11-0447.1148.1647.1147.707394419.161.05
2016-11-0347.4047.5346.9847.079638018.901.03
2016-11-0247.5047.9747.3447.4510528019.061.04
2016-11-0149.1049.1047.4347.6011150519.121.05
2016-10-3147.5849.0647.5148.909520419.641.07
2016-10-2846.5047.6946.5047.638826919.131.05
2016-10-2747.1847.5745.8446.9813243519.581.06
2016-10-2647.3748.4047.3347.798352519.911.08
2016-10-2547.4247.8246.9747.543905419.811.08
2016-10-2447.4647.9747.0747.676593419.861.08
2016-10-2147.0847.4546.8347.073856519.611.07
2016-10-2047.7247.7947.0647.594107419.831.08
2016-10-1947.8347.8446.7947.8013551419.921.08
2016-10-1847.8748.2247.3447.5410630919.811.08
2016-10-1747.4747.5147.1547.186027119.661.07
2016-10-1447.3047.9747.2547.686566219.871.08
2016-10-1347.6547.6547.1547.286667719.701.07
2016-10-1246.6148.3746.6148.119534520.051.09
2016-10-1147.0047.2846.9047.267327519.691.07
2016-10-1047.3147.6546.9347.008483019.581.06
2016-10-0747.3647.4246.9047.317911519.711.07
2016-10-0647.6647.6647.0047.228967119.681.07
2016-10-0547.2648.0947.0447.7316428419.891.08
2016-10-0447.3047.3646.9247.064636219.611.07
2016-10-0347.6047.7646.9647.007960819.581.06
2016-09-3047.9348.0047.2547.7610486719.901.08
2016-09-2947.5147.8047.1247.578434219.821.08
2016-09-2846.9247.6946.7847.6811035419.871.08
2016-09-2746.3347.3446.0946.899485519.541.06
2016-09-2646.1246.3945.8746.275676019.281.05
2016-09-2346.7046.7046.1146.475512219.361.05
2016-09-2246.3046.9846.1346.948314919.561.06
2016-09-2145.4946.1745.4946.086574519.201.04
2016-09-2045.6545.6545.2545.315040718.881.03
2016-09-1945.6746.0345.4045.614104419.001.03
2016-09-1645.7545.7745.0145.419882418.921.03
2016-09-1545.1245.9744.9245.786432819.081.04
2016-09-1445.4145.7344.9445.227286918.841.02
2016-09-1346.2546.2645.1745.4010435118.921.03
2016-09-1244.9946.4644.9146.4536202419.351.05
2016-09-0945.4345.4345.1945.3013740418.881.03
2016-09-0845.9045.9045.1545.826623319.091.04
2016-09-0745.5745.9044.9645.826127819.091.04
2016-09-0645.3945.9045.0845.654387719.021.03
2016-09-050.000.000.0045.510N/AN/A
2016-09-0245.0445.5444.8945.515265218.961.03
2016-09-0144.8645.0344.1845.027610918.761.02
2016-08-3144.5844.9844.4844.8110859618.671.01
2016-08-3044.3244.6444.2544.584290418.581.01
2016-08-2943.7644.4143.6244.326946118.471.00
2016-08-2644.3844.3843.4543.757326818.230.99
2016-08-2543.6244.3743.4144.187057018.411.00
2016-08-2443.5043.8542.7443.697024418.200.99
2016-08-2343.0243.7843.0043.675178218.200.99
2016-08-2243.0043.0442.7042.906044117.880.97
2016-08-1942.8343.0042.4343.005652017.920.97
2016-08-1842.5842.7942.2042.705051317.790.97
2016-08-1742.6242.7342.1142.705379817.790.97
2016-08-1642.8843.3542.4342.759043417.810.97
2016-08-1542.6943.0942.6942.975151417.900.97
2016-08-1242.8142.9342.4742.786830217.830.97
2016-08-1142.8243.0842.7142.826236717.840.97
2016-08-1042.7542.9742.4642.816922617.840.97
2016-08-0943.0543.2642.6142.856249917.850.97
2016-08-0843.2343.5042.8943.055467917.940.97
Get more Data

Standard Motor Products Stock Chart

View SMP PE ratio, PS ratio stocks charts and compare with peers.
SMP Chart
Note: Compare Standard Motor Products stock price history with the index and industry peers.

Standard Motor Products Historical Prices: Past 5 years

Max Stock Price 54.46 Dec 08,2016
Min Stock Price 12.14 Jun 13,2012
Avg Stock Price 32.71

Standard Motor Products Historical PE ratio: Past 5 years

Max PE Ratio 24.35 Feb 25,2015
Min PE Ratio 4.58 Jun 13,2012
Avg PE Ratio 15.74

Standard Motor Products Historical PS ratio: Past 5 years

Max PS Ratio 1.2 Dec 08,2016
Min PS Ratio 0.32 May 18,2012
Avg PS Ratio 0.77

SMP Industry Peers

Company Price Change (%)
Lkq (LKQ)33.660.06 (0.18%)
Dorman Products (DORM)77.80.75 (0.97%)
Visteon (VC)84.210.13 (0.15%)
Federal-mogul Holdings (FDML)10.130.13 (1.3%)
Delphi Automotive (DLPH)71.350.99 (1.41%)
Fuel Systems Solutions (FSYS)5.40.17 (3.25%)
Enerpulse Technologies (ENPT)0.020 (0%)

Standard Motor Products historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Standard Motor Products stock analysis. The price movement is easily depicted in the Standard Motor Products stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. SMP saw a high of 53.07, and a low of 51.32 on last trading day. .