XNYS
Datos históricos de Standard Motor Products, Inc.
Standard Motor Products, Inc. · SMP
$35.90
▼ -0.77 (-2.10%)
Última operación · 10/10/2026, 17:40:56 UTC
- Variación en el periodo
- −3.8%
- Máximo
- US$46.00
- 12 de febrero de 2026
- Mínimo
- US$34.27
- 20 de marzo de 2026
- Volumen medio diario
- 0.14 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 37.17 | 37.17 | 36.60 | 36.67 | −1.13% | 90,109.186 |
| 8 oct 2026 | 36.59 | 37.33 | 36.37 | 37.09 | +0.46% | 160,937.452 |
| 7 oct 2026 | 37.39 | 37.55 | 36.89 | 36.92 | −1.70% | 98,188.893 |
| 6 oct 2026 | 37.61 | 37.93 | 37.23 | 37.56 | +0.37% | 99,276.411 |
| 5 oct 2026 | 37.55 | 37.77 | 37.15 | 37.42 | −0.27% | 144,071.956 |
| 2 oct 2026 | 37.89 | 38.42 | 37.40 | 37.52 | +0.62% | 104,614.091 |
| 1 oct 2026 | 36.95 | 37.51 | 36.71 | 37.29 | +0.51% | 102,624.242 |
| 30 sep 2026 | 37.79 | 37.97 | 37.06 | 37.10 | −1.07% | 91,177.698 |
| 29 sep 2026 | 37.70 | 37.80 | 37.45 | 37.50 | −0.90% | 113,508.455 |
| 28 sep 2026 | 37.38 | 38.08 | 37.24 | 37.84 | +0.40% | 119,294.46 |
| 25 sep 2026 | 37.44 | 37.85 | 36.87 | 37.69 | +0.96% | 99,038.56 |
| 24 sep 2026 | 37.50 | 37.65 | 36.80 | 37.33 | +0.05% | 108,828.225 |
| 23 sep 2026 | 37.37 | 37.87 | 36.51 | 37.31 | −1.01% | 84,356.56 |
| 22 sep 2026 | 37.83 | 38.07 | 37.47 | 37.69 | +1.45% | 132,306.115 |
| 21 sep 2026 | 37.00 | 37.59 | 36.73 | 37.15 | +1.03% | 190,923.479 |
| 18 sep 2026 | 37.00 | 37.81 | 36.32 | 36.77 | −1.37% | 668,002.466 |
| 17 sep 2026 | 38.23 | 38.23 | 37.17 | 37.28 | −0.59% | 108,421.618 |
| 16 sep 2026 | 37.78 | 38.34 | 37.34 | 37.50 | −0.16% | 208,552.02 |
| 15 sep 2026 | 38.33 | 38.61 | 37.50 | 37.56 | −1.80% | 190,592.896 |
| 14 sep 2026 | 38.06 | 38.27 | 37.71 | 38.25 | +0.53% | 201,155.839 |
| 11 sep 2026 | 39.05 | 39.05 | 38.03 | 38.05 | −1.07% | 197,146.951 |
| 10 sep 2026 | 39.02 | 39.35 | 38.27 | 38.46 | −1.91% | 200,827.096 |
| 9 sep 2026 | 39.44 | 39.87 | 38.70 | 39.21 | −0.63% | 199,535.669 |
| 8 sep 2026 | 41.33 | 41.33 | 39.33 | 39.46 | −4.98% | 252,302.336 |
| 4 sep 2026 | 38.66 | 41.72 | 38.66 | 41.53 | +5.70% | 290,788.392 |
| 3 sep 2026 | 38.95 | 39.74 | 38.14 | 39.29 | +2.03% | 271,778.946 |
| 2 sep 2026 | 37.98 | 38.66 | 37.83 | 38.51 | +2.12% | 137,554.92 |
| 1 sep 2026 | 37.57 | 38.13 | 37.29 | 37.71 | −0.03% | 266,830.811 |
| 31 ago 2026 | 37.20 | 38.00 | 37.20 | 37.72 | +1.92% | 380,697.594 |
| 28 ago 2026 | 37.16 | 37.42 | 36.78 | 37.01 | −0.22% | 120,779.303 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.