Standard Motor Products, Inc. (SMP)
NYSE: SMP · Real-Time Price · USD
23.62
-0.20 (-0.84%)
Apr 21, 2025, 4:00 PM EDT - Market closed
Standard Motor Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2025 | 23.55 | 23.69 | 23.06 | 23.56 | 23.56 | -1.09% | 161,513 |
| Apr 17, 2025 | 23.32 | 23.94 | 23.32 | 23.82 | 23.82 | 1.97% | 185,611 |
| Apr 16, 2025 | 22.75 | 23.43 | 22.75 | 23.36 | 23.36 | 2.41% | 257,785 |
| Apr 15, 2025 | 22.54 | 23.07 | 22.54 | 22.81 | 22.81 | 0.53% | 287,529 |
| Apr 14, 2025 | 22.26 | 22.97 | 21.46 | 22.69 | 22.69 | 3.61% | 333,729 |
| Apr 11, 2025 | 22.12 | 22.25 | 21.38 | 21.90 | 21.90 | -1.66% | 255,815 |
| Apr 10, 2025 | 22.78 | 22.96 | 21.72 | 22.27 | 22.27 | -5.11% | 330,856 |
| Apr 9, 2025 | 21.73 | 23.82 | 21.73 | 23.47 | 23.47 | 7.27% | 273,951 |
| Apr 8, 2025 | 23.40 | 23.40 | 21.66 | 21.88 | 21.88 | -4.66% | 235,663 |
| Apr 7, 2025 | 22.85 | 23.57 | 22.18 | 22.95 | 22.95 | -1.50% | 328,843 |
| Apr 4, 2025 | 23.21 | 23.61 | 22.83 | 23.30 | 23.30 | -2.51% | 275,503 |
| Apr 3, 2025 | 24.09 | 24.24 | 23.56 | 23.90 | 23.90 | -4.48% | 291,028 |
| Apr 2, 2025 | 24.51 | 25.11 | 24.51 | 25.02 | 25.02 | 1.09% | 195,609 |
| Apr 1, 2025 | 24.93 | 24.93 | 24.41 | 24.75 | 24.75 | -0.72% | 128,915 |
| Mar 31, 2025 | 24.70 | 25.03 | 24.40 | 24.93 | 24.93 | 0.04% | 218,035 |
| Mar 28, 2025 | 25.70 | 25.81 | 24.50 | 24.92 | 24.92 | -3.37% | 245,655 |
| Mar 27, 2025 | 25.92 | 26.26 | 25.71 | 25.79 | 25.79 | -0.65% | 264,770 |
| Mar 26, 2025 | 25.80 | 26.03 | 25.59 | 25.96 | 25.96 | 0.97% | 176,982 |
| Mar 25, 2025 | 26.24 | 26.24 | 25.56 | 25.71 | 25.71 | -1.83% | 218,753 |
| Mar 24, 2025 | 26.08 | 26.36 | 25.91 | 26.19 | 26.19 | 1.67% | 152,657 |
| Mar 21, 2025 | 26.32 | 26.44 | 25.66 | 25.76 | 25.76 | -2.79% | 406,499 |
| Mar 20, 2025 | 26.08 | 26.69 | 26.02 | 26.50 | 26.50 | 1.15% | 162,668 |
| Mar 19, 2025 | 26.02 | 26.37 | 25.75 | 26.20 | 26.20 | 0.92% | 174,386 |
| Mar 18, 2025 | 26.15 | 26.49 | 25.78 | 25.96 | 25.96 | -0.92% | 191,492 |
| Mar 17, 2025 | 26.48 | 26.79 | 26.11 | 26.20 | 26.20 | -1.28% | 177,437 |
| Mar 14, 2025 | 26.27 | 26.81 | 26.07 | 26.54 | 26.54 | 1.38% | 168,511 |
| Mar 13, 2025 | 26.15 | 26.30 | 25.68 | 26.18 | 26.18 | 0.08% | 225,611 |
| Mar 12, 2025 | 27.19 | 27.37 | 26.16 | 26.16 | 26.16 | -4.14% | 200,724 |
| Mar 11, 2025 | 27.32 | 27.59 | 26.93 | 27.29 | 27.29 | 0.26% | 299,856 |
| Mar 10, 2025 | 27.66 | 27.97 | 27.07 | 27.22 | 27.22 | -2.30% | 301,383 |
| Mar 7, 2025 | 28.00 | 28.39 | 27.77 | 27.86 | 27.86 | -0.29% | 205,755 |
| Mar 6, 2025 | 27.92 | 28.10 | 27.60 | 27.94 | 27.94 | -0.53% | 170,552 |
| Mar 5, 2025 | 28.28 | 28.40 | 27.91 | 28.09 | 28.09 | -0.60% | 235,800 |
| Mar 4, 2025 | 27.78 | 28.48 | 27.36 | 28.26 | 28.26 | 0.86% | 221,114 |
| Mar 3, 2025 | 28.63 | 29.02 | 27.65 | 28.02 | 28.02 | -1.79% | 221,168 |
| Feb 28, 2025 | 28.76 | 29.43 | 28.31 | 28.53 | 28.53 | -0.38% | 265,061 |
| Feb 27, 2025 | 29.40 | 29.71 | 27.75 | 28.64 | 28.64 | -5.51% | 206,210 |
| Feb 26, 2025 | 30.77 | 30.90 | 29.80 | 30.31 | 30.31 | -2.00% | 168,221 |
| Feb 25, 2025 | 31.06 | 31.53 | 30.75 | 30.93 | 30.93 | 0.19% | 170,645 |
| Feb 24, 2025 | 30.98 | 31.41 | 30.85 | 30.87 | 30.87 | -0.36% | 117,215 |
| Feb 21, 2025 | 32.08 | 32.08 | 30.65 | 30.98 | 30.98 | -2.21% | 166,401 |
| Feb 20, 2025 | 31.06 | 32.00 | 30.86 | 31.68 | 31.68 | 1.93% | 214,616 |
| Feb 19, 2025 | 30.75 | 31.33 | 30.67 | 31.08 | 31.08 | -0.19% | 104,568 |
| Feb 18, 2025 | 30.81 | 31.14 | 30.62 | 31.14 | 31.14 | 1.37% | 117,783 |
| Feb 14, 2025 | 30.99 | 31.12 | 30.59 | 30.72 | 30.72 | -0.97% | 71,953 |
| Feb 13, 2025 | 30.89 | 31.12 | 30.83 | 31.02 | 30.71 | 1.54% | 103,792 |
| Feb 12, 2025 | 30.68 | 30.82 | 30.38 | 30.55 | 30.25 | -2.11% | 125,245 |
| Feb 11, 2025 | 30.48 | 31.31 | 30.48 | 31.21 | 30.90 | 1.76% | 107,596 |
| Feb 10, 2025 | 30.99 | 31.14 | 30.58 | 30.67 | 30.36 | -0.42% | 69,278 |
| Feb 7, 2025 | 31.12 | 31.17 | 30.49 | 30.80 | 30.49 | -1.03% | 88,905 |