Standard Motor Products Inc (SMP)

SMP
🏛️ 미국 →
41.12
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 39.79 41.12 39.55 41.12 0.1M
2025-09-25 39.44 39.75 38.95 39.72 0.1M
2025-09-24 39.45 39.86 39.36 39.61 0.1M
2025-09-23 39.52 40.30 39.51 39.62 0.1M
2025-09-22 39.46 40.00 39.15 39.41 0.1M
2025-09-19 40.54 40.59 39.29 39.51 0.3M
2025-09-18 40.24 40.90 40.24 40.53 0.2M
2025-09-17 40.33 41.54 40.10 40.16 0.1M
2025-09-16 40.69 40.95 39.95 40.23 0.1M
2025-09-15 40.70 41.00 40.20 40.65 0.2M
2025-09-12 40.73 41.01 40.28 40.44 0.1M
2025-09-11 39.76 41.07 39.76 40.98 0.2M
2025-09-10 39.78 39.78 39.10 39.76 0.1M
2025-09-09 40.62 40.66 39.83 39.85 0.1M
2025-09-08 39.97 40.67 39.52 40.61 0.2M
2025-09-05 40.00 40.76 39.69 39.99 0.1M
2025-09-04 39.51 40.00 39.29 40.00 0.1M
2025-09-03 39.29 39.50 38.89 39.25 0.1M
2025-09-02 38.45 39.55 38.35 39.45 0.2M
2025-08-29 38.91 39.01 38.37 38.81 0.1M
2025-08-28 39.39 39.51 38.03 38.90 0.4M
2025-08-27 38.50 39.49 38.50 39.40 0.1M
2025-08-26 38.44 38.99 38.44 38.66 0.1M
2025-08-25 38.64 38.81 38.31 38.48 0.1M
2025-08-22 37.89 39.20 37.40 38.87 0.2M
2025-08-21 37.57 37.98 37.29 37.45 0.1M
2025-08-20 38.42 38.42 37.69 37.86 0.1M
2025-08-19 37.82 38.79 37.35 38.32 0.2M
2025-08-18 38.31 38.31 37.30 37.63 0.1M
2025-08-15 39.12 39.12 38.18 38.19 0.2M
2025-08-14 39.48 39.71 39.08 39.17 0.1M
2025-08-13 38.95 40.18 38.79 40.18 0.3M
2025-08-12 37.39 38.94 37.30 38.64 0.2M
2025-08-11 37.60 38.19 36.40 37.18 0.3M
2025-08-08 36.54 37.76 36.47 37.39 0.5M
2025-08-07 36.68 36.86 35.32 36.50 0.3M
2025-08-06 34.69 36.80 34.63 36.60 0.3M
2025-08-05 34.63 35.80 31.58 34.92 0.4M
2025-08-04 30.44 32.00 30.28 31.58 0.2M
2025-08-01 30.19 30.53 29.53 30.43 0.2M
2025-07-31 31.72 31.73 30.19 30.36 0.3M
2025-07-30 31.89 32.56 30.99 31.99 0.4M
2025-07-29 32.77 32.77 31.98 32.07 0.1M
2025-07-28 32.58 32.81 32.32 32.42 0.1M
2025-07-25 33.26 33.26 32.54 32.64 0.1M
2025-07-24 32.92 33.17 32.70 32.97 0.1M
2025-07-23 32.65 33.35 32.56 33.23 0.1M
2025-07-22 31.79 32.50 31.73 32.25 0.1M
2025-07-21 31.61 31.88 31.41 31.80 0.2M
2025-07-18 32.39 32.39 31.00 31.42 0.2M
2025-07-17 32.61 32.88 32.23 32.34 0.1M
2025-07-16 32.12 32.72 31.95 32.52 0.1M
2025-07-15 33.41 33.51 32.04 32.05 0.2M
2025-07-14 32.76 33.20 32.15 33.16 0.2M
2025-07-11 33.33 33.36 32.66 32.91 0.1M
2025-07-10 33.54 34.13 33.27 33.54 0.1M
2025-07-09 33.48 33.67 33.07 33.66 0.1M
2025-07-08 33.29 33.82 33.15 33.39 0.2M
2025-07-07 33.09 33.59 32.93 33.28 0.2M
2025-07-03 33.48 33.62 33.12 33.43 0.1M
2025-07-02 32.36 33.49 32.36 33.30 0.2M
2025-07-01 30.64 32.54 30.42 32.36 0.2M
2025-06-30 31.01 31.02 30.53 30.72 0.2M
2025-06-27 30.89 31.36 30.64 31.01 0.2M
2025-06-26 29.84 30.70 29.75 30.70 0.1M
2025-06-25 30.33 30.33 29.45 29.85 0.2M
2025-06-24 30.94 31.08 30.06 30.31 0.2M
2025-06-23 29.99 30.74 29.84 30.72 0.2M
2025-06-20 30.69 30.69 30.04 30.26 0.3M
2025-06-18 30.06 30.80 29.96 30.64 0.2M
2025-06-17 30.54 30.64 30.01 30.08 0.1M
2025-06-16 30.42 30.65 30.01 30.58 0.1M
2025-06-13 30.66 30.78 30.06 30.14 0.1M
2025-06-12 30.69 31.09 30.60 31.06 0.1M
2025-06-11 30.75 31.14 30.69 30.84 0.1M
2025-06-10 30.43 31.04 30.43 30.62 0.1M
2025-06-09 30.06 30.37 29.87 30.22 0.1M
2025-06-06 29.72 29.91 29.53 29.62 0.2M
2025-06-05 29.19 29.35 28.85 29.26 0.1M
2025-06-04 29.44 29.77 29.10 29.21 0.1M
2025-06-03 29.03 29.71 29.00 29.44 0.1M
2025-06-02 30.18 30.19 29.04 29.10 0.2M
2025-05-30 30.06 30.42 29.95 30.30 0.1M
2025-05-29 30.00 30.27 29.77 30.21 0.1M
2025-05-28 29.79 29.92 29.61 29.70 0.1M
2025-05-27 29.15 29.80 28.85 29.78 0.1M
2025-05-23 28.28 28.86 28.08 28.81 0.1M
2025-05-22 28.67 29.17 28.64 28.85 0.2M
2025-05-21 29.27 29.65 28.71 28.84 0.2M
2025-05-20 29.54 30.07 29.33 29.65 0.1M
2025-05-19 29.36 29.81 29.19 29.59 0.1M
2025-05-16 29.55 29.82 29.53 29.81 0.1M
2025-05-15 29.62 29.64 29.26 29.55 0.1M
2025-05-14 30.34 30.40 29.75 29.79 0.2M
2025-05-13 30.33 30.57 30.20 30.45 0.2M
2025-05-12 29.90 30.24 29.57 30.14 0.2M
2025-05-09 28.59 29.05 28.37 28.75 0.2M
2025-05-08 28.38 29.04 28.14 28.61 0.2M
2025-05-07 28.45 28.56 27.91 28.06 0.2M
2025-05-06 27.97 28.33 27.59 28.20 0.2M
2025-05-05 27.57 28.45 27.55 28.10 0.2M
2025-05-02 27.94 28.23 27.62 27.87 0.2M
2025-05-01 27.02 27.92 26.61 27.63 0.3M
2025-04-30 27.25 27.64 25.64 27.10 0.5M
2025-04-29 23.85 24.44 23.85 24.36 0.3M
2025-04-28 24.22 24.29 23.67 23.94 0.2M
2025-04-25 24.04 24.24 23.70 24.12 0.1M
2025-04-24 23.95 24.32 23.78 24.24 0.1M
2025-04-23 24.67 24.92 23.90 23.94 0.2M
2025-04-22 23.88 24.14 23.37 24.13 0.2M
2025-04-21 23.55 23.69 23.06 23.56 0.2M
2025-04-17 23.32 23.94 23.32 23.82 0.2M
2025-04-16 22.75 23.43 22.75 23.36 0.3M
2025-04-15 22.54 23.07 22.54 22.81 0.3M
2025-04-14 22.26 22.97 21.46 22.69 0.3M
2025-04-11 22.12 22.25 21.38 21.90 0.3M
2025-04-10 22.78 22.96 21.72 22.27 0.3M
2025-04-09 21.73 23.82 21.73 23.47 0.3M
2025-04-08 23.40 23.40 21.66 21.88 0.2M
2025-04-07 22.85 23.57 22.18 22.95 0.3M
2025-04-04 23.21 23.61 22.83 23.30 0.3M
2025-04-03 24.09 24.24 23.56 23.90 0.3M
2025-04-02 24.51 25.11 24.51 25.02 0.2M
2025-04-01 24.93 24.93 24.41 24.75 0.1M
2025-03-31 24.70 25.03 24.40 24.93 0.2M
2025-03-28 25.70 25.81 24.50 24.92 0.2M
2025-03-27 25.92 26.26 25.71 25.79 0.3M
2025-03-26 25.80 26.03 25.59 25.96 0.2M
2025-03-25 26.24 26.24 25.56 25.71 0.2M
2025-03-24 26.08 26.36 25.91 26.19 0.2M
2025-03-21 26.32 26.44 25.66 25.76 0.4M
2025-03-20 26.08 26.69 26.02 26.50 0.2M
2025-03-19 26.02 26.37 25.75 26.20 0.2M
2025-03-18 26.15 26.49 25.78 25.96 0.2M
2025-03-17 26.48 26.79 26.11 26.20 0.2M
2025-03-14 26.27 26.81 26.07 26.54 0.2M
2025-03-13 26.15 26.30 25.68 26.18 0.2M
2025-03-12 27.19 27.37 26.16 26.16 0.2M
2025-03-11 27.32 27.59 26.93 27.29 0.3M
2025-03-10 27.66 27.97 27.07 27.22 0.3M
2025-03-07 28.00 28.39 27.77 27.86 0.2M
2025-03-06 27.92 28.10 27.60 27.94 0.2M
2025-03-05 28.28 28.40 27.91 28.09 0.2M
2025-03-04 27.78 28.48 27.36 28.26 0.2M
2025-03-03 28.63 29.02 27.65 28.02 0.2M
2025-02-28 28.76 29.43 28.31 28.53 0.3M
2025-02-27 29.40 29.71 27.75 28.64 0.2M
2025-02-26 30.77 30.90 29.80 30.31 0.2M
2025-02-25 31.06 31.53 30.75 30.93 0.2M
2025-02-24 30.98 31.41 30.85 30.87 0.1M
2025-02-21 32.08 32.08 30.65 30.98 0.2M
2025-02-20 31.06 32.00 30.86 31.68 0.2M
2025-02-19 30.75 31.33 30.67 31.08 0.1M
2025-02-18 30.81 31.14 30.62 31.14 0.1M
2025-02-14 30.99 31.12 30.59 30.72 0.1M
2025-02-13 30.89 31.12 30.83 31.02 0.1M
2025-02-12 30.68 30.82 30.38 30.55 0.1M
2025-02-11 30.48 31.31 30.48 31.21 0.1M
2025-02-10 30.99 31.14 30.58 30.67 0.1M
2025-02-07 31.12 31.17 30.49 30.80 0.1M
2025-02-06 31.49 31.49 30.93 31.12 0.1M
2025-02-05 31.00 31.34 30.78 31.21 0.1M
2025-02-04 30.44 30.98 30.39 30.95 0.1M
2025-02-03 30.27 30.90 29.76 30.48 0.1M
2025-01-31 31.00 31.50 30.45 31.02 0.2M
2025-01-30 31.49 31.69 31.01 31.24 0.1M
2025-01-29 31.30 31.46 30.76 31.10 0.1M
2025-01-28 31.74 32.07 31.14 31.43 0.1M
2025-01-27 31.57 32.24 31.53 31.90 0.1M
2025-01-24 31.19 31.56 30.92 31.52 0.1M
2025-01-23 31.06 31.58 31.02 31.22 0.1M
2025-01-22 31.54 31.60 30.72 31.13 0.1M
2025-01-21 31.38 31.86 31.35 31.77 0.1M
2025-01-17 31.69 31.76 31.03 31.21 0.1M
2025-01-16 31.10 31.46 30.82 31.42 0.1M
2025-01-15 31.45 31.45 30.73 31.10 0.1M
2025-01-14 30.26 30.69 30.13 30.67 0.1M
2025-01-13 29.65 30.20 29.55 30.06 0.1M
2025-01-10 29.99 30.20 29.50 29.73 0.1M
2025-01-08 30.20 30.63 29.78 30.35 0.1M
2025-01-07 30.95 31.17 30.29 30.53 0.1M
2025-01-06 30.96 31.54 30.71 30.89 0.1M
2025-01-03 30.65 30.91 30.10 30.82 0.1M
2025-01-02 31.17 31.24 30.48 30.59 0.1M