Standard Motor Products, Inc. (SMP)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

32.46

+0.18

(+0.56%)

Al cierre: 04:00PM EDT

32.46

0.00

(0.00%)

Fuera de horario:

05:59PM EDT

Periodo de tiempo:

28 abr 2023 - 28 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 abr 2024	32.20	32.57	32.20	32.46	32.46	97,100
25 abr 2024	32.75	32.75	31.99	32.28	32.28	135,900
24 abr 2024	32.91	33.19	32.77	33.09	33.09	99,200
23 abr 2024	32.37	33.46	32.37	33.07	33.07	165,800
22 abr 2024	32.52	32.82	32.27	32.31	32.31	96,300
19 abr 2024	32.00	32.79	32.00	32.50	32.50	139,200
18 abr 2024	31.92	32.33	31.83	32.10	32.10	126,300
17 abr 2024	32.35	32.58	31.89	31.91	31.91	101,000
16 abr 2024	31.79	32.46	31.54	32.02	32.02	84,600
15 abr 2024	32.32	32.37	31.69	32.02	32.02	71,800
12 abr 2024	32.22	32.53	32.12	32.12	32.12	73,200
11 abr 2024	32.40	32.73	32.25	32.48	32.48	90,500
10 abr 2024	33.67	33.67	32.19	32.38	32.38	119,100
09 abr 2024	34.00	34.25	33.88	34.11	34.11	68,000
08 abr 2024	33.86	34.30	33.86	33.99	33.99	92,800
05 abr 2024	33.47	33.95	33.22	33.92	33.92	115,100
04 abr 2024	33.67	33.97	33.14	33.16	33.16	113,200
03 abr 2024	33.04	33.58	32.98	33.41	33.41	75,200
02 abr 2024	33.18	33.37	32.83	33.20	33.20	166,000
01 abr 2024	33.56	33.56	33.03	33.39	33.39	87,900
28 mar 2024	33.89	34.03	33.23	33.55	33.55	179,400
27 mar 2024	32.98	33.84	32.98	33.80	33.80	102,600
26 mar 2024	33.29	33.29	32.70	32.71	32.71	113,200
25 mar 2024	33.11	33.45	32.99	33.26	33.26	83,200
22 mar 2024	33.43	33.49	33.07	33.09	33.09	90,100
21 mar 2024	33.10	33.74	32.98	33.31	33.31	176,800
20 mar 2024	32.01	33.23	31.69	32.97	32.97	138,300
19 mar 2024	31.38	32.31	31.38	32.15	32.15	174,100
18 mar 2024	31.15	31.98	30.84	31.22	31.22	161,400
15 mar 2024	30.93	31.49	30.91	31.28	31.28	335,600
14 mar 2024	31.20	31.47	30.72	30.85	30.85	240,200
13 mar 2024	30.92	31.33	30.88	31.14	31.14	108,000
12 mar 2024	30.70	31.19	30.59	31.01	31.01	92,400
11 mar 2024	30.52	30.87	30.35	30.80	30.80	111,600
08 mar 2024	30.94	31.22	30.32	30.45	30.45	105,700
07 mar 2024	30.63	31.20	30.63	30.67	30.67	164,800
06 mar 2024	30.35	30.86	30.09	30.57	30.57	191,600
05 mar 2024	30.88	31.25	30.17	30.26	30.26	184,000
04 mar 2024	30.99	31.47	30.76	31.03	31.03	189,900
01 mar 2024	31.61	31.68	30.93	31.09	31.09	243,300
29 feb 2024	32.01	32.40	31.39	31.76	31.76	247,800
28 feb 2024	32.86	33.28	31.90	31.92	31.92	227,700
27 feb 2024	32.34	33.35	32.20	33.12	33.12	253,200
26 feb 2024	33.24	33.53	32.12	32.15	32.15	291,500
23 feb 2024	34.01	34.01	33.18	33.38	33.38	204,700
22 feb 2024	36.20	36.97	33.53	34.03	34.03	292,500
21 feb 2024	40.25	40.44	39.93	40.12	40.12	115,200
20 feb 2024	39.85	40.68	39.58	40.23	40.23	201,600
16 feb 2024	40.85	41.17	40.45	40.57	40.57	91,700
15 feb 2024	40.45	41.17	40.30	41.16	41.16	73,400
14 feb 2024	40.21	40.36	39.73	40.13	40.13	59,800
14 feb 2024	0.29 Dividendo
13 feb 2024	40.02	40.80	39.50	40.05	39.76	107,600
12 feb 2024	40.98	41.41	40.95	41.13	40.83	96,900
09 feb 2024	40.64	41.15	40.33	40.82	40.52	86,400
08 feb 2024	40.26	40.59	40.11	40.53	40.24	174,700
07 feb 2024	40.58	40.66	40.04	40.18	39.89	102,900
06 feb 2024	40.05	40.96	40.05	40.58	40.29	76,200
05 feb 2024	40.56	40.56	39.78	40.04	39.75	81,400
02 feb 2024	40.72	41.24	40.70	41.00	40.70	64,000
01 feb 2024	40.48	41.24	40.16	41.22	40.92	79,300
31 ene 2024	41.16	41.71	40.34	40.35	40.06	168,600
30 ene 2024	40.47	41.49	40.47	41.22	40.92	75,700
29 ene 2024	40.94	41.02	40.64	40.75	40.45	82,800
26 ene 2024	41.24	41.57	40.77	40.83	40.53	78,600
25 ene 2024	40.63	40.94	40.16	40.93	40.63	89,000
24 ene 2024	40.63	40.63	40.01	40.22	39.93	75,000
23 ene 2024	40.97	41.42	40.35	40.35	40.06	94,800
22 ene 2024	40.00	40.82	40.00	40.64	40.35	92,100
19 ene 2024	39.89	39.89	39.38	39.85	39.56	86,200
18 ene 2024	39.24	39.82	38.96	39.82	39.53	108,300
17 ene 2024	38.76	39.17	38.67	38.95	38.67	114,000
16 ene 2024	38.66	39.30	38.45	39.24	38.96	72,900
12 ene 2024	39.94	39.94	38.78	39.09	38.81	82,900
11 ene 2024	39.00	39.61	38.63	39.50	39.21	190,100
10 ene 2024	38.75	39.08	38.37	39.05	38.77	88,000
09 ene 2024	38.59	38.70	38.28	38.68	38.40	92,300
08 ene 2024	38.99	39.09	38.63	38.98	38.70	72,800
05 ene 2024	38.57	39.26	38.31	38.93	38.65	95,100
04 ene 2024	38.89	39.14	38.64	38.76	38.48	117,900
03 ene 2024	39.56	39.56	38.69	38.75	38.47	120,600
02 ene 2024	39.51	40.14	39.26	39.74	39.45	90,400
29 dic 2023	40.28	40.52	39.81	39.81	39.52	93,400
28 dic 2023	40.30	40.53	40.16	40.21	39.92	70,100
27 dic 2023	40.56	40.66	40.19	40.48	40.19	68,200
26 dic 2023	40.69	40.72	40.37	40.55	40.26	56,000
22 dic 2023	40.90	40.92	40.23	40.40	40.11	104,100
21 dic 2023	40.60	40.65	40.05	40.57	40.28	116,900
20 dic 2023	40.19	41.25	40.00	40.24	39.95	166,700
19 dic 2023	39.80	40.50	39.80	40.44	40.15	219,000
18 dic 2023	40.07	40.13	38.97	39.44	39.15	198,400
15 dic 2023	40.52	41.06	39.51	40.08	39.79	2,377,700
14 dic 2023	39.64	40.81	39.64	40.62	40.33	391,000
13 dic 2023	37.73	39.10	37.38	39.05	38.77	391,900
12 dic 2023	37.21	37.75	36.92	37.64	37.37	219,400
11 dic 2023	36.66	37.33	36.66	37.28	37.01	161,400
08 dic 2023	37.07	37.25	36.54	36.58	36.32	89,100
07 dic 2023	36.91	37.27	36.26	37.19	36.92	139,600
06 dic 2023	37.25	37.44	36.83	36.84	36.57	147,800
05 dic 2023	37.59	37.79	36.82	36.94	36.67	202,700
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,099.96+51.54(+1.02%)

Dow Jones38,239.66+153.86(+0.40%)

Nasdaq15,927.90+316.14(+2.03%)

Russell 20002,002.00+20.88(+1.05%)

Petróleo83.66+0.09(+0.11%)

Oro2,349.60+7.10(+0.30%)

Standard Motor Products, Inc. (SMP)

S&P 500
5,099.96
+51.54(+1.02%)

Dow Jones
38,239.66
+153.86(+0.40%)

Nasdaq
15,927.90
+316.14(+2.03%)

Russell 2000
2,002.00
+20.88(+1.05%)

Petróleo
83.66
+0.09(+0.11%)

Oro
2,349.60
+7.10(+0.30%)