Standard Motor Products Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	32.27	32.76	32.07	32.39	32.39	1.03%	152,184
Nov 1, 2024	32.43	32.51	31.54	32.06	32.06	-0.40%	126,145
Oct 31, 2024	33.85	33.85	31.78	32.19	32.19	-5.60%	238,247
Oct 30, 2024	31.79	35.20	31.45	34.10	34.10	18.98%	268,241
Oct 29, 2024	29.24	29.36	28.49	28.66	28.66	-3.21%	197,195
Oct 28, 2024	29.44	29.77	29.25	29.61	29.61	1.23%	109,369
Oct 25, 2024	29.18	29.72	29.12	29.25	29.25	1.11%	123,609
Oct 24, 2024	29.30	29.30	28.57	28.93	28.93	-0.48%	190,312
Oct 23, 2024	29.10	29.59	28.91	29.07	29.07	-0.24%	234,834
Oct 22, 2024	30.27	30.48	28.95	29.14	29.14	-3.41%	157,248
Oct 21, 2024	31.45	31.45	30.11	30.17	30.17	-3.70%	162,988
Oct 18, 2024	31.85	31.85	31.21	31.33	31.33	-0.89%	81,516
Oct 17, 2024	31.51	31.70	31.23	31.61	31.61	-0.06%	88,673
Oct 16, 2024	31.52	31.82	31.50	31.63	31.63	1.70%	86,706
Oct 15, 2024	31.25	31.90	31.10	31.10	31.10	-0.86%	100,836
Oct 14, 2024	30.91	31.60	30.73	31.37	31.37	1.52%	120,284
Oct 11, 2024	30.87	31.08	30.62	30.90	30.90	0.36%	295,047
Oct 10, 2024	31.16	31.20	30.74	30.79	30.79	-1.19%	141,710
Oct 9, 2024	31.11	31.57	31.11	31.16	31.16	0.23%	58,236
Oct 8, 2024	31.08	31.10	30.50	31.09	31.09	0.61%	96,217
Oct 7, 2024	31.31	31.37	30.74	30.90	30.90	-2.00%	78,832
Oct 4, 2024	31.84	31.84	31.29	31.53	31.53	0.29%	80,666
Oct 3, 2024	32.09	32.15	31.38	31.44	31.44	-2.90%	122,444
Oct 2, 2024	32.54	32.76	32.11	32.38	32.38	-0.89%	99,654
Oct 1, 2024	33.18	33.18	32.35	32.67	32.67	-1.60%	113,429
Sep 30, 2024	32.87	33.21	32.65	33.20	33.20	0.24%	159,821
Sep 27, 2024	33.82	34.48	33.01	33.12	33.12	-0.90%	163,836
Sep 26, 2024	33.27	34.25	33.10	33.42	33.42	1.74%	220,868
Sep 25, 2024	32.96	33.00	32.42	32.85	32.85	-0.58%	360,220
Sep 24, 2024	32.95	33.25	32.50	33.04	33.04	1.01%	179,411
Sep 23, 2024	34.41	34.43	32.44	32.71	32.71	-4.05%	279,893
Sep 20, 2024	34.27	34.31	33.53	34.09	34.09	-0.79%	1,700,498
Sep 19, 2024	34.16	34.46	33.68	34.36	34.36	3.00%	166,416
Sep 18, 2024	34.32	34.60	33.27	33.36	33.36	-2.43%	232,290
Sep 17, 2024	33.64	34.55	33.45	34.19	34.19	2.33%	189,502
Sep 16, 2024	33.25	33.50	32.90	33.41	33.41	0.54%	126,847
Sep 13, 2024	32.50	33.23	32.32	33.23	33.23	3.78%	131,349
Sep 12, 2024	31.80	32.14	31.29	32.02	32.02	1.23%	114,627
Sep 11, 2024	31.10	31.64	30.65	31.63	31.63	0.57%	162,384
Sep 10, 2024	31.76	31.76	30.73	31.45	31.45	-1.13%	121,468
Sep 9, 2024	31.39	32.37	31.00	31.81	31.81	1.60%	166,273
Sep 6, 2024	31.99	31.99	31.18	31.31	31.31	-1.85%	110,858
Sep 5, 2024	31.90	32.16	31.71	31.90	31.90	0.50%	143,441
Sep 4, 2024	31.69	31.87	31.47	31.74	31.74	0.13%	100,946
Sep 3, 2024	31.93	32.34	31.56	31.70	31.70	-1.89%	110,317
Aug 30, 2024	32.11	32.34	31.91	32.31	32.31	1.06%	84,339
Aug 29, 2024	32.20	32.33	31.78	31.97	31.97	0.06%	109,849
Aug 28, 2024	32.05	32.15	31.70	31.95	31.95	-0.56%	100,301
Aug 27, 2024	32.15	32.35	31.80	32.13	32.13	-0.62%	69,055
Aug 26, 2024	32.16	32.92	31.98	32.33	32.33	1.44%	132,457
Aug 23, 2024	31.29	32.38	31.21	31.87	31.87	2.57%	114,552
Aug 22, 2024	31.49	31.50	31.05	31.07	31.07	-1.58%	97,496
Aug 21, 2024	30.96	31.57	30.96	31.57	31.57	2.53%	134,047
Aug 20, 2024	30.58	30.87	30.41	30.79	30.79	0.46%	102,583
Aug 19, 2024	30.45	30.80	30.33	30.65	30.65	0.86%	103,155
Aug 16, 2024	30.26	30.62	30.14	30.39	30.39	0.33%	231,151
Aug 15, 2024	30.44	30.61	30.15	30.29	30.29	1.03%	124,592
Aug 14, 2024	30.40	30.40	29.85	29.98	29.70	0.77%	161,479
Aug 13, 2024	29.59	29.86	29.35	29.75	29.47	1.40%	164,834
Aug 12, 2024	29.70	29.74	29.00	29.34	29.06	-1.38%	212,559
Aug 9, 2024	30.10	30.10	29.51	29.75	29.47	-0.77%	146,804
Aug 8, 2024	30.45	30.58	29.79	29.98	29.70	-0.93%	177,919
Aug 7, 2024	31.10	31.31	30.16	30.26	29.97	-1.63%	201,316
Aug 6, 2024	31.50	31.50	30.53	30.76	30.47	-2.26%	357,290
Aug 5, 2024	31.50	31.99	31.11	31.47	31.17	-3.73%	265,745
Aug 2, 2024	31.95	32.96	31.60	32.69	32.38	-0.94%	181,677
Aug 1, 2024	33.88	34.60	31.91	33.00	32.69	0.82%	202,820
Jul 31, 2024	32.72	33.34	32.08	32.73	32.42	1.02%	200,183
Jul 30, 2024	31.96	32.42	31.70	32.40	32.09	1.35%	113,611
Jul 29, 2024	32.55	32.55	31.28	31.97	31.67	-1.48%	142,745
Jul 26, 2024	32.40	32.66	32.02	32.45	32.14	1.28%	138,441
Jul 25, 2024	31.30	32.33	31.30	32.04	31.74	2.43%	104,994
Jul 24, 2024	31.74	32.20	31.22	31.28	30.98	-1.48%	120,868
Jul 23, 2024	31.37	31.96	30.97	31.75	31.45	0.06%	117,727
Jul 22, 2024	31.44	31.80	31.00	31.73	31.43	1.57%	114,724
Jul 19, 2024	31.80	31.94	30.94	31.24	30.94	-2.10%	132,707
Jul 18, 2024	32.12	32.84	31.60	31.91	31.61	-1.33%	138,843
Jul 17, 2024	31.39	32.43	31.31	32.34	32.03	3.03%	187,251
Jul 16, 2024	30.17	31.47	30.17	31.39	31.09	4.88%	173,781
Jul 15, 2024	29.34	30.33	29.22	29.93	29.65	2.68%	173,935
Jul 12, 2024	29.17	29.43	28.92	29.15	28.87	1.39%	171,573
Jul 11, 2024	27.83	28.79	27.78	28.75	28.48	5.89%	173,349
Jul 10, 2024	26.89	27.24	26.58	27.15	26.89	3.51%	155,550
Jul 9, 2024	26.72	26.81	26.09	26.23	25.98	-2.49%	180,514
Jul 8, 2024	26.84	27.22	26.60	26.90	26.65	1.39%	130,549
Jul 5, 2024	26.90	26.90	26.22	26.53	26.28	-1.70%	145,028
Jul 3, 2024	26.85	27.08	26.66	26.99	26.73	0.78%	59,726
Jul 2, 2024	27.05	27.37	26.77	26.78	26.53	-0.96%	117,093
Jul 1, 2024	27.95	28.08	26.86	27.04	26.78	-2.49%	134,005
Jun 28, 2024	27.69	28.01	27.44	27.73	27.47	0.73%	421,843
Jun 27, 2024	27.65	27.73	27.25	27.53	27.27	-0.11%	154,285
Jun 26, 2024	27.65	27.74	27.36	27.56	27.30	-0.54%	166,869
Jun 25, 2024	28.76	28.78	27.61	27.71	27.45	-3.95%	161,514
Jun 24, 2024	28.96	29.25	28.75	28.85	28.58	0.38%	183,010
Jun 21, 2024	28.22	29.10	28.11	28.74	28.47	2.02%	1,416,061
Jun 20, 2024	27.78	28.28	27.78	28.17	27.90	0.93%	171,929
Jun 18, 2024	27.83	28.42	27.55	27.91	27.65	0.29%	221,540
Jun 17, 2024	27.72	27.88	27.41	27.83	27.57	0.54%	188,504
Jun 14, 2024	28.00	28.37	27.14	27.68	27.42	-2.43%	311,038
Jun 13, 2024	28.93	29.08	28.23	28.37	28.10	-2.64%	211,154