Skip to main content
Standard Motor Products, Inc. (SMP)
NYSE: SMP · Real-Time Price · USD
24.66
-0.27 (-1.08%)
Apr 1, 2025, 2:16 PM EDT - Market open

Standard Motor Products Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202524.9324.9324.3924.78--0.60%39,866
Mar 31, 202524.7025.0324.4024.9324.930.04%218,035
Mar 28, 202525.7025.8124.5024.9224.92-3.37%245,655
Mar 27, 202525.9226.2625.7125.7925.79-0.65%264,770
Mar 26, 202525.8026.0325.5925.9625.960.97%176,982
Mar 25, 202526.2426.2425.5625.7125.71-1.83%218,753
Mar 24, 202526.0826.3625.9126.1926.191.67%152,657
Mar 21, 202526.3226.4425.6625.7625.76-2.79%406,499
Mar 20, 202526.0826.6926.0226.5026.501.15%162,668
Mar 19, 202526.0226.3725.7526.2026.200.92%174,386
Mar 18, 202526.1526.4925.7825.9625.96-0.92%191,492
Mar 17, 202526.4826.7926.1126.2026.20-1.28%177,437
Mar 14, 202526.2726.8126.0726.5426.541.38%168,511
Mar 13, 202526.1526.3025.6826.1826.180.08%225,611
Mar 12, 202527.1927.3726.1626.1626.16-4.14%200,724
Mar 11, 202527.3227.5926.9327.2927.290.26%299,856
Mar 10, 202527.6627.9727.0727.2227.22-2.30%301,383
Mar 7, 202528.0028.3927.7727.8627.86-0.29%205,755
Mar 6, 202527.9228.1027.6027.9427.94-0.53%170,552
Mar 5, 202528.2828.4027.9128.0928.09-0.60%235,800
Mar 4, 202527.7828.4827.3628.2628.260.86%221,114
Mar 3, 202528.6329.0227.6528.0228.02-1.79%221,168
Feb 28, 202528.7629.4328.3128.5328.53-0.38%265,061
Feb 27, 202529.4029.7127.7528.6428.64-5.51%206,210
Feb 26, 202530.7730.9029.8030.3130.31-2.00%168,221
Feb 25, 202531.0631.5330.7530.9330.930.19%170,645
Feb 24, 202530.9831.4130.8530.8730.87-0.36%117,215
Feb 21, 202532.0832.0830.6530.9830.98-2.21%166,401
Feb 20, 202531.0632.0030.8631.6831.681.93%214,616
Feb 19, 202530.7531.3330.6731.0831.08-0.19%104,568
Feb 18, 202530.8131.1430.6231.1431.141.37%117,783
Feb 14, 202530.9931.1230.5930.7230.72-0.97%71,953
Feb 13, 202530.8931.1230.8331.0230.711.54%103,792
Feb 12, 202530.6830.8230.3830.5530.25-2.11%125,245
Feb 11, 202530.4831.3130.4831.2130.901.76%107,596
Feb 10, 202530.9931.1430.5830.6730.36-0.42%69,278
Feb 7, 202531.1231.1730.4930.8030.49-1.03%88,905
Feb 6, 202531.4931.4930.9331.1230.81-0.29%99,293
Feb 5, 202531.0031.3430.7831.2130.900.84%111,257
Feb 4, 202530.4430.9830.3930.9530.641.54%72,646
Feb 3, 202530.2730.9029.7630.4830.18-1.74%100,071
Jan 31, 202531.0031.5030.4531.0230.71-0.70%179,343
Jan 30, 202531.4931.6931.0131.2430.930.45%53,514
Jan 29, 202531.3031.4630.7631.1030.79-1.05%66,912
Jan 28, 202531.7432.0731.1431.4331.12-1.47%92,416
Jan 27, 202531.5732.2431.5331.9031.581.21%88,003
Jan 24, 202531.1931.5630.9231.5231.210.96%80,032
Jan 23, 202531.0631.5831.0231.2230.910.29%74,650
Jan 22, 202531.5431.6030.7231.1330.82-2.01%98,422
Jan 21, 202531.3831.8631.3531.7731.451.79%76,333