Standard Motor Products Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2025	31.57	32.24	31.53	31.90	31.90	1.21%	88,003
Jan 24, 2025	31.19	31.56	30.92	31.52	31.52	0.96%	80,032
Jan 23, 2025	31.06	31.58	31.02	31.22	31.22	0.29%	74,650
Jan 22, 2025	31.54	31.60	30.72	31.13	31.13	-2.01%	98,422
Jan 21, 2025	31.38	31.86	31.35	31.77	31.77	1.79%	76,333
Jan 17, 2025	31.69	31.76	31.03	31.21	31.21	-0.67%	69,302
Jan 16, 2025	31.10	31.46	30.82	31.42	31.42	1.03%	71,409
Jan 15, 2025	31.45	31.45	30.73	31.10	31.10	1.40%	76,478
Jan 14, 2025	30.26	30.69	30.13	30.67	30.67	2.03%	76,246
Jan 13, 2025	29.65	30.20	29.55	30.06	30.06	1.11%	119,244
Jan 10, 2025	29.99	30.20	29.50	29.73	29.73	-2.04%	97,095
Jan 8, 2025	30.20	30.63	29.78	30.35	30.35	-0.59%	89,195
Jan 7, 2025	30.95	31.17	30.29	30.53	30.53	-1.17%	78,818
Jan 6, 2025	30.96	31.54	30.71	30.89	30.89	0.23%	83,974
Jan 3, 2025	30.65	30.91	30.10	30.82	30.82	0.75%	136,505
Jan 2, 2025	31.17	31.24	30.48	30.59	30.59	-1.26%	75,096
Dec 31, 2024	31.13	31.88	30.85	30.98	30.98	0.49%	81,388
Dec 30, 2024	30.89	31.01	30.33	30.83	30.83	-0.58%	78,167
Dec 27, 2024	31.08	31.43	30.64	31.01	31.01	-1.24%	72,901
Dec 26, 2024	31.07	31.48	31.00	31.40	31.40	0.96%	75,124
Dec 24, 2024	30.59	31.14	30.55	31.10	31.10	1.67%	30,387
Dec 23, 2024	30.58	31.19	30.47	30.59	30.59	-0.42%	81,844
Dec 20, 2024	30.42	31.19	30.27	30.72	30.72	-0.97%	381,948
Dec 19, 2024	31.85	31.87	30.91	31.02	31.02	-1.77%	112,006
Dec 18, 2024	33.02	33.14	31.22	31.58	31.58	-3.66%	205,364
Dec 17, 2024	33.20	33.61	32.68	32.78	32.78	-1.53%	111,510
Dec 16, 2024	33.41	33.67	33.00	33.29	33.29	-0.75%	106,754
Dec 13, 2024	33.75	33.75	33.06	33.54	33.54	-0.92%	142,489
Dec 12, 2024	34.29	34.58	33.42	33.85	33.85	-1.05%	82,200
Dec 11, 2024	34.34	34.36	33.86	34.21	34.21	-0.32%	161,381
Dec 10, 2024	34.11	34.56	33.55	34.32	34.32	1.06%	131,521
Dec 9, 2024	33.93	34.50	33.90	33.96	33.96	1.16%	119,072
Dec 6, 2024	34.22	34.37	33.36	33.57	33.57	-0.71%	73,274
Dec 5, 2024	33.85	34.54	33.64	33.81	33.81	0.21%	94,114
Dec 4, 2024	33.15	33.81	33.15	33.74	33.74	1.75%	96,214
Dec 3, 2024	33.77	33.77	32.80	33.16	33.16	-1.98%	98,225
Dec 2, 2024	32.82	33.97	32.54	33.83	33.83	2.89%	118,633
Nov 29, 2024	33.12	33.15	32.82	32.88	32.88	0.31%	53,613
Nov 27, 2024	32.88	33.39	32.58	32.78	32.78	0.31%	74,409
Nov 26, 2024	32.94	33.08	32.35	32.68	32.68	-1.63%	119,227
Nov 25, 2024	33.51	34.13	33.18	33.22	33.22	0.24%	129,375
Nov 22, 2024	32.32	33.20	32.32	33.14	33.14	3.02%	114,962
Nov 21, 2024	31.70	32.26	31.52	32.17	32.17	1.87%	118,042
Nov 20, 2024	31.82	31.83	31.19	31.58	31.58	-0.72%	166,910
Nov 19, 2024	32.27	32.36	31.60	31.81	31.81	-2.39%	163,681
Nov 18, 2024	33.39	33.39	32.52	32.59	32.59	-1.75%	89,306
Nov 15, 2024	33.91	33.94	33.08	33.17	33.17	-2.38%	131,899
Nov 14, 2024	33.88	34.53	33.49	33.98	33.69	0.50%	146,659
Nov 13, 2024	34.28	34.30	33.57	33.81	33.52	-0.62%	130,300
Nov 12, 2024	34.50	34.51	33.59	34.02	33.73	-1.79%	138,381
Nov 11, 2024	35.17	35.56	34.53	34.64	34.34	-0.97%	172,691
Nov 8, 2024	34.85	35.29	34.44	34.98	34.68	0.14%	242,669
Nov 7, 2024	35.41	35.53	34.63	34.93	34.63	-1.22%	165,974
Nov 6, 2024	35.04	35.92	34.63	35.36	35.05	5.27%	170,256
Nov 5, 2024	32.10	33.69	32.10	33.59	33.30	3.70%	113,440
Nov 4, 2024	32.27	32.76	32.07	32.39	32.11	1.03%	152,186
Nov 1, 2024	32.43	32.51	31.54	32.06	31.78	-0.40%	126,145
Oct 31, 2024	33.85	33.85	31.78	32.19	31.91	-5.60%	238,247
Oct 30, 2024	31.79	35.20	31.45	34.10	33.80	18.98%	268,241
Oct 29, 2024	29.24	29.36	28.49	28.66	28.41	-3.21%	197,195
Oct 28, 2024	29.44	29.77	29.25	29.61	29.35	1.23%	109,369
Oct 25, 2024	29.18	29.72	29.12	29.25	29.00	1.11%	123,609
Oct 24, 2024	29.30	29.30	28.57	28.93	28.68	-0.48%	190,312
Oct 23, 2024	29.10	29.59	28.91	29.07	28.82	-0.24%	234,834
Oct 22, 2024	30.27	30.48	28.95	29.14	28.89	-3.41%	157,248
Oct 21, 2024	31.45	31.45	30.11	30.17	29.91	-3.70%	162,988
Oct 18, 2024	31.85	31.85	31.21	31.33	31.06	-0.89%	81,516
Oct 17, 2024	31.51	31.70	31.23	31.61	31.34	-0.06%	88,673
Oct 16, 2024	31.52	31.82	31.50	31.63	31.36	1.70%	86,706
Oct 15, 2024	31.25	31.90	31.10	31.10	30.83	-0.86%	100,836
Oct 14, 2024	30.91	31.60	30.73	31.37	31.10	1.52%	120,284
Oct 11, 2024	30.87	31.08	30.62	30.90	30.63	0.36%	295,047
Oct 10, 2024	31.16	31.20	30.74	30.79	30.52	-1.19%	141,710
Oct 9, 2024	31.11	31.57	31.11	31.16	30.89	0.23%	58,236
Oct 8, 2024	31.08	31.10	30.50	31.09	30.82	0.61%	96,217
Oct 7, 2024	31.31	31.37	30.74	30.90	30.63	-2.00%	78,832
Oct 4, 2024	31.84	31.84	31.29	31.53	31.26	0.29%	80,666
Oct 3, 2024	32.09	32.15	31.38	31.44	31.17	-2.90%	122,444
Oct 2, 2024	32.54	32.76	32.11	32.38	32.10	-0.89%	99,654
Oct 1, 2024	33.18	33.18	32.35	32.67	32.39	-1.60%	113,429
Sep 30, 2024	32.87	33.21	32.65	33.20	32.91	0.24%	159,821
Sep 27, 2024	33.82	34.48	33.01	33.12	32.83	-0.90%	163,836
Sep 26, 2024	33.27	34.25	33.10	33.42	33.13	1.74%	220,868
Sep 25, 2024	32.96	33.00	32.42	32.85	32.57	-0.58%	360,220
Sep 24, 2024	32.95	33.25	32.50	33.04	32.75	1.01%	179,411
Sep 23, 2024	34.41	34.43	32.44	32.71	32.43	-4.05%	279,893
Sep 20, 2024	34.27	34.31	33.53	34.09	33.80	-0.79%	1,700,498
Sep 19, 2024	34.16	34.46	33.68	34.36	34.06	3.00%	166,416
Sep 18, 2024	34.32	34.60	33.27	33.36	33.07	-2.43%	232,290
Sep 17, 2024	33.64	34.55	33.45	34.19	33.89	2.33%	189,502
Sep 16, 2024	33.25	33.50	32.90	33.41	33.12	0.54%	126,847
Sep 13, 2024	32.50	33.23	32.32	33.23	32.94	3.78%	131,349
Sep 12, 2024	31.80	32.14	31.29	32.02	31.74	1.23%	114,627
Sep 11, 2024	31.10	31.64	30.65	31.63	31.36	0.57%	162,384
Sep 10, 2024	31.76	31.76	30.73	31.45	31.18	-1.13%	121,468
Sep 9, 2024	31.39	32.37	31.00	31.81	31.53	1.60%	166,273
Sep 6, 2024	31.99	31.99	31.18	31.31	31.04	-1.85%	110,858
Sep 5, 2024	31.90	32.16	31.71	31.90	31.62	0.50%	143,441
Sep 4, 2024	31.69	31.87	31.47	31.74	31.47	0.13%	100,946
Sep 3, 2024	31.93	32.34	31.56	31.70	31.43	-1.89%	110,317