Standard Motor Products Stock Price History, SMP Historical Prices

Add to My Stocks
$50.14 $0.95 (1.93%) SMP stock closing price Feb 23, 2018 (Closing)

View and download Standard Motor Products stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Standard Motor Products P/E ratio data for the stock. The Standard Motor Products stock price history chart shows that the stock price was at a high of $55.08 on Dec 13, 2016 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 49.49 50.2 48.83 50.14 156,711 21.25 1.03
2018-02-22 50.75 50.75 49.11 49.19 141,224 20.84 1.01
2018-02-21 51.33 51.69 50.4 50.55 138,919 21.42 1.04
2018-02-20 48.52 51.8 48.52 51.14 185,343 21.67 1.05
2018-02-16 48.07 48.82 47.94 48.2 179,125 20.42 0.99
2018-02-15 47.93 48.3 47.54 47.9 87,765 20.3 0.98
2018-02-14 46.47 47.91 46.47 47.71 98,447 20.22 0.98
2018-02-13 46.72 47.34 46.05 47.15 118,102 19.98 0.97
2018-02-12 47.04 47.41 46.51 47.07 133,152 19.95 0.96
2018-02-09 48.09 48.3 46.1 46.92 200,722 19.88 0.96
2018-02-08 48.01 48.23 47.25 47.59 158,920 20.17 0.98
2018-02-07 47.58 48.45 46.91 47.92 97,281 20.31 0.98
2018-02-06 45.59 48.1 45.5 47.76 198,804 20.24 0.98
2018-02-05 47.5 48.11 46.34 46.37 150,245 19.65 0.95
2018-02-02 48.48 48.76 47.45 47.85 150,315 20.28 0.98
2018-02-01 47.87 49.08 47.6 48.97 158,237 20.75 1
2018-01-31 48.15 48.17 47.46 47.9 131,992 20.3 0.98
2018-01-30 47.4 48.31 47.4 47.98 159,228 20.33 0.98
2018-01-29 47.4 47.91 47.38 47.6 90,165 20.17 0.98
2018-01-26 46.72 47.6 46.32 47.57 84,296 20.16 0.97
2018-01-25 46.88 46.88 46.1 46.62 119,411 19.75 0.96
2018-01-24 46.12 46.79 45.86 46.65 180,432 19.77 0.96
2018-01-23 46.02 46.19 45.68 46 138,375 19.49 0.94
2018-01-22 46.24 46.24 45.64 46.1 102,371 19.53 0.94
2018-01-19 45.6 46.38 45.46 46.25 142,107 19.6 0.95
2018-01-18 46.06 46.18 45.57 45.61 64,019 19.33 0.93
2018-01-17 46.24 46.24 45.69 46.04 84,521 19.51 0.94
2018-01-16 46.78 47.24 45.78 46.08 105,309 19.53 0.94
2018-01-10 46 46.33 45.84 46.08 103,584 19.53 0.94
2018-01-09 46.18 46.29 45.86 46.06 101,406 19.52 0.94
2018-01-08 46.01 46.14 45.69 46.01 118,377 19.5 0.94
2018-01-05 45.76 46.38 45.43 45.97 82,561 19.48 0.94
2018-01-04 45.32 45.76 45 45.61 100,876 19.33 0.93
2018-01-03 45.14 45.33 44.98 45.09 91,431 19.11 0.92
2018-01-02 45.32 45.75 45 45.19 105,280 19.15 0.93
2017-12-29 45.2 45.26 44.52 44.91 153,615 19.03 0.92
2017-12-28 45.2 45.2 44.54 45.19 81,731 19.15 0.93
2017-12-27 45.11 45.24 44.7 45.02 119,607 19.08 0.92
2017-12-26 45 45.34 44.95 45.01 48,762 19.07 0.92
2017-12-22 45.49 45.49 44.94 44.99 89,626 19.06 0.92
2017-12-21 45.3 45.89 45.04 45.59 106,087 19.32 0.93
2017-12-20 45.52 45.52 45 45.34 81,717 19.21 0.93
2017-12-19 45.53 45.55 45.04 45.27 85,744 19.18 0.93
2017-12-18 45.5 46.06 45.02 45.4 66,433 19.24 0.93
2017-12-15 44.28 45.03 44.01 45 275,293 19.07 0.92
2017-12-14 44.34 44.61 44 44.1 154,104 18.69 0.9
2017-12-13 44.09 44.75 44.04 44.3 87,982 18.77 0.91
2017-12-12 44.12 44.45 43.93 44.17 103,997 18.72 0.91
2017-12-11 44.01 44.3 43.69 44.02 116,049 18.65 0.9
2017-12-08 43.74 44.16 43.43 44 60,701 18.64 0.9
2017-12-07 43.52 44.44 43.36 43.5 67,582 18.43 0.89
2017-12-06 43.8 44.13 43.33 43.58 56,201 18.47 0.89
2017-12-05 44.89 44.89 43.85 43.96 65,956 18.63 0.9
2017-12-04 44.94 45.05 44.33 44.66 84,733 18.92 0.92
2017-12-01 45.38 45.46 43.25 44.44 107,809 18.83 0.91
2017-11-30 46.99 46.99 44.95 45.21 109,362 19.16 0.93
2017-11-29 44.58 46.92 44.58 46.66 142,794 19.77 0.96
2017-11-28 43.58 44.43 43.35 44.42 123,886 18.82 0.91
2017-11-27 43.51 43.57 43.01 43.32 135,989 18.36 0.89
2017-11-24 43.7 43.73 43.11 43.43 44,471 18.4 0.89
2017-11-23 0 0 0 43.56 0 - -
2017-11-22 44 44.04 43.09 43.56 84,951 18.46 0.89
2017-11-21 43.4 44.87 43.22 43.71 128,653 18.52 0.9
2017-11-20 42.39 42.81 42.04 42.8 57,821 18.14 0.88
2017-11-17 42.07 42.63 41.72 42.42 117,438 17.98 0.87
2017-11-16 40.75 42.3 40.75 42.27 136,002 17.91 0.87
2017-11-15 41.11 41.12 40.56 40.61 83,984 17.21 0.83
2017-11-14 41.01 41.46 40.91 41.38 48,878 17.53 0.85
2017-11-13 41.01 41.64 40.88 41.27 51,883 17.49 0.85
2017-11-10 41.18 41.44 40.87 41.24 52,663 17.48 0.85
2017-11-09 41.14 41.49 40.77 41.13 66,276 17.43 0.84
2017-11-08 41.62 41.65 40.81 41.35 87,407 17.52 0.85
2017-11-07 42.45 42.69 41.63 41.71 92,697 17.67 0.85
2017-11-06 42.75 42.88 42.27 42.43 53,107 17.98 0.87
2017-11-03 43.04 43.33 42.69 42.77 65,417 18.12 0.88
2017-11-02 42.85 43.39 42.66 43.1 68,664 18.26 0.88
2017-11-01 43.78 44.4 42.87 42.97 115,898 18.21 0.88
2017-10-31 44.5 44.85 43.67 43.67 155,462 18.5 0.89
2017-10-30 44.79 45.2 44.06 44.67 189,816 18.93 0.92
2017-10-27 43.85 45.51 43.65 45.35 201,258 19.22 0.93
2017-10-26 45.3 45.77 43.75 44.22 231,070 16.5 0.9
2017-10-25 46.98 47 46.01 46.44 96,664 17.33 0.94
2017-10-24 47.21 47.9 46.82 47.24 59,167 17.63 0.96
2017-10-23 47.29 47.49 46.98 47.04 37,650 17.55 0.95
2017-10-20 47.67 47.77 47.18 47.28 51,572 17.64 0.96
2017-10-19 47.7 47.86 47.11 47.39 52,243 17.68 0.96
2017-10-18 47.46 48.12 47.46 47.86 45,995 17.86 0.97
2017-10-17 47.15 47.75 46.91 47.36 45,543 17.67 0.96
2017-10-16 46.94 47.31 46.27 47.18 61,156 17.6 0.96
Get more Data

Standard Motor Products Stock History 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 Stock Price History: Past 5 years

Max Stock Price55.08Dec 13,2016
Min Stock Price24.11Feb 25,2013
Avg Stock Price39.88

Standard Motor Products Historical PE ratio: Past 5 years

Max PE Ratio24.35Feb 25,2015
Min PE Ratio8.55Feb 25,2013
Avg PE Ratio18.3

Standard Motor Products Historical PS ratio: Past 5 years

Max PS Ratio1.21Dec 13,2016
Min PS Ratio0.59Feb 25,2013
Avg PS Ratio0.9

SMP Industry Peers

Company Price Change (%)
Dorman Products (DORM)73.451.04 (1.44%)
Spx Corp (SPXC)32.210.48 (1.47%)
Fuel Systems Solutions (FSYS)5.40.17 (3.25%)
Enerpulse Technologies (ENPT)0.010 (0%)
Dorman Products (DORM)73.451.04 (1.44%)
General Motors (GM)40.910 (0%)
Enerpulse Technologies (ENPT)0.010 (0%)

We provide Standard Motor Products share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Standard Motor Products stock analysis. Standard Motor Products stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. SMP stock saw a high of $50.2, and a low of $48.83 on last trading day. The average P/S ratio was 0.9 as can be seen from Standard Motor Products stock history.