Standard Motor Products Stock Price History, SMP Historical Prices

Add to My Stocks
$50.66 $0.23 (0.46%) SMP stock closing price Jun 22, 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
2018-06-22 50.84 50.84 49.88 50.66 360,475 38.97 1.04
2018-06-20 49.7 50.5 49.38 50.29 106,571 38.69 1.03
2018-06-19 48.77 49.67 48.41 49.57 102,933 38.13 1.02
2018-06-18 47.81 49.14 47.81 49.13 77,590 37.79 1.01
2018-06-15 47.27 48.17 47.02 48.17 168,966 37.05 0.99
2018-06-14 47.09 47.47 46.83 47.41 56,586 36.47 0.97
2018-06-13 47.68 47.91 46.7 47.07 62,516 36.21 0.97
2018-06-12 47.87 47.98 47.47 47.66 47,931 36.66 0.98
2018-06-11 47.33 48.06 47.21 47.83 71,095 36.79 0.98
2018-06-08 47.13 47.5 47.13 47.29 45,447 36.38 0.97
2018-06-07 47.09 47.49 46.89 47.32 46,606 36.4 0.97
2018-06-06 46.78 47.27 46.31 47.09 51,150 36.22 0.97
2018-06-05 45.99 46.9 45.74 46.85 111,278 36.04 0.96
2018-06-04 46.14 46.21 45.76 46.03 96,177 35.41 0.95
2018-06-01 45.53 45.95 45.21 45.87 107,122 35.29 0.94
2018-05-31 45.07 45.41 44.75 45.25 52,317 34.81 0.93
2018-05-30 44.66 45.54 44.66 45.08 58,290 34.68 0.93
2018-05-29 44.01 44.63 44 44.37 104,423 34.13 0.91
2018-05-25 44.36 44.8 44.17 44.36 89,173 34.12 0.91
2018-05-24 44.48 44.76 44.04 44.54 53,786 34.26 0.91
2018-05-23 44.22 44.76 44 44.7 82,939 34.39 0.92
2018-05-22 44.6 44.78 44.16 44.33 72,447 34.1 0.91
2018-05-21 44.19 44.82 44.14 44.45 57,835 34.19 0.91
2018-05-18 43.81 44.02 43.52 44.01 148,539 33.85 0.9
2018-05-17 43.66 44.06 43.26 43.37 80,941 33.36 0.89
2018-05-16 42.99 44.11 42.99 43.81 75,724 33.7 0.9
2018-05-15 42.92 43.42 42.92 43.08 49,622 33.14 0.88
2018-05-14 43.26 43.33 43 43.06 60,865 33.12 0.88
2018-05-11 43.85 44.15 43.31 43.33 39,565 33.33 0.89
2018-05-10 44.02 44.13 43.72 43.84 48,094 33.72 0.9
2018-05-09 44.02 44.45 43.65 43.83 64,678 33.72 0.9
2018-05-08 42.94 44.14 42.77 44.1 124,460 33.92 0.91
2018-05-07 44.58 44.75 43.18 43.22 143,235 33.25 0.89
2018-05-04 44.99 45.31 44.34 44.96 165,367 34.59 0.92
2018-05-03 43.7 46.13 42.5 45.57 262,004 28.13 0.92
2018-05-02 45.26 46.3 45.26 45.85 139,111 28.3 0.93
2018-05-01 45.22 45.46 44.71 45.1 156,976 27.84 0.91
2018-04-30 46.7 46.95 45.33 45.35 71,691 27.99 0.92
2018-04-27 46.97 47.17 46.42 46.61 64,985 28.77 0.94
2018-04-26 46.21 47.17 46.07 47.11 96,712 29.08 0.95
2018-04-25 45.89 46.49 45.7 46.14 50,184 28.48 0.93
2018-04-24 46.38 46.74 45.75 45.97 108,553 28.38 0.93
2018-04-23 46.82 47.2 46.14 46.19 57,404 28.51 0.93
2018-04-20 47.07 47.35 46.7 46.83 94,528 28.91 0.95
2018-04-19 48.47 48.61 47.12 47.21 95,805 29.14 0.96
2018-04-18 49.64 49.64 48.64 48.68 95,788 30.05 0.98
2018-04-17 49.47 49.82 49.07 49.66 212,827 30.65 1
2018-04-16 48.73 49.22 48.24 49.17 116,233 30.35 0.99
2018-04-13 49.5 49.51 48.16 48.43 99,715 29.9 0.98
2018-04-12 49.66 49.7 49.05 49.25 128,095 30.4 1
2018-04-11 49.12 49.55 49.12 49.4 104,436 30.49 1
2018-04-10 49.29 49.96 49.02 49.54 183,799 30.58 1
2018-04-09 48.76 49.01 48.22 48.69 138,408 30.06 0.99
2018-04-06 48.69 49.34 48.03 48.36 159,445 29.85 0.98
2018-04-05 49.03 49.19 48.65 49.1 157,302 30.31 0.99
2018-04-04 46.94 49.11 46.94 48.8 91,254 30.12 0.99
2018-04-03 46.71 47.69 46.71 47.65 73,812 29.41 0.96
2018-04-02 47.53 47.85 46.1 46.48 65,034 28.69 0.94
2018-03-30 0 0 0 47.57 0 - -
2018-03-29 47.25 47.98 47.25 47.57 91,344 29.36 0.96
2018-03-28 46.23 47.2 46.02 47.14 102,625 29.1 0.95
2018-03-27 46.55 47.04 46.13 46.27 99,293 28.56 0.94
2018-03-26 45.79 46.66 45.57 46.54 68,740 28.73 0.94
2018-03-23 46.4 46.88 45.25 45.29 79,949 27.96 0.92
2018-03-22 47.19 47.41 46.33 46.33 87,104 28.6 0.94
2018-03-21 47.1 48.01 47.1 47.63 66,157 29.4 0.96
2018-03-20 48.38 48.43 46.91 47.07 74,908 29.06 0.95
2018-03-19 48.24 48.47 47.8 48.42 88,900 29.89 0.98
2018-03-16 47.81 48.61 47.74 48.35 199,062 29.85 0.98
2018-03-15 47.71 48.06 47.3 47.82 68,778 29.52 0.97
2018-03-14 48.68 48.68 47.6 47.6 82,116 29.38 0.96
2018-03-13 48.59 49.03 48.05 48.37 86,820 29.86 0.98
2018-03-12 48.39 49.29 48.22 48.4 126,898 29.88 0.98
2018-03-09 48.44 48.91 47.57 48.29 83,564 29.81 0.98
2018-03-08 48.42 48.88 47.69 48.1 59,521 29.69 0.97
2018-03-07 47.94 48.87 47.68 48.26 141,487 29.79 0.98
2018-03-06 47.94 48.27 46.78 48.12 118,308 29.7 0.97
2018-03-05 46.75 48.14 46.54 47.77 90,479 29.49 0.97
2018-03-02 45.92 47.21 45.88 47.06 83,139 29.05 0.95
2018-03-01 46.73 47.3 45.85 46.43 134,778 28.66 0.94
2018-02-28 47.91 48.2 46.66 46.66 118,081 28.8 0.94
2018-02-27 49.18 49.23 47.84 47.88 133,067 29.56 0.97
2018-02-26 50 50.42 48.51 49.19 125,189 30.36 1
2018-02-23 49.49 50.2 48.83 50.14 156,711 30.95 1.01
2018-02-22 50.75 50.75 49.11 49.19 141,224 30.36 1
2018-02-21 51.33 51.69 50.4 50.55 138,919 31.2 1.02
2018-02-20 48.52 51.8 48.52 51.14 185,343 21.67 1.05
2018-02-19 0 0 0 48.2 0 - -
2018-02-16 48.07 48.82 47.94 48.2 179,125 20.42 0.99
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 Price29.88Aug 27,2013
Avg Stock Price40.96

Standard Motor Products Historical PE ratio: Past 5 years

Max PE Ratio38.97Jun 22,2018
Min PE Ratio13.34Feb 26,2016
Avg PE Ratio19.35

Standard Motor Products Historical PS ratio: Past 5 years

Max PS Ratio1.21Dec 13,2016
Min PS Ratio0.69Feb 26,2016
Avg PS Ratio0.92

SMP Industry Peers

Company Price Change (%)
Spx Corp (SPXC)35.480.39 (1.11%)
Douglas Dynamics (PLOW)47.150.15 (0.32%)
Fuel Systems Solutions (FSYS)5.40.17 (3.25%)
Enerpulse Technologies (ENPT)00 (0%)
Dorman Products (DORM)72.230.47 (0.65%)
General Motors (GM)41.250.13 (0.32%)
Enerpulse Technologies (ENPT)00 (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 $50.84, and a low of $49.88 on last trading day. The average P/S ratio was 0.92 as can be seen from Standard Motor Products stock history.