Standard Motor Products, Inc. (SMP)
NYSE: SMP · Real-Time Price · USD
32.25
+0.67 (2.12%)
Nov 21, 2024, 2:49 PM EST - Market open
Standard Motor Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 30, 2024 | 32.11 | 32.34 | 31.91 | 32.31 | 32.03 | 1.06% | 84,339 |
| Aug 29, 2024 | 32.20 | 32.33 | 31.78 | 31.97 | 31.69 | 0.06% | 109,849 |
| Aug 28, 2024 | 32.05 | 32.15 | 31.70 | 31.95 | 31.67 | -0.56% | 100,301 |
| Aug 27, 2024 | 32.15 | 32.35 | 31.80 | 32.13 | 31.85 | -0.62% | 69,055 |
| Aug 26, 2024 | 32.16 | 32.92 | 31.98 | 32.33 | 32.05 | 1.44% | 132,457 |
| Aug 23, 2024 | 31.29 | 32.38 | 31.21 | 31.87 | 31.59 | 2.57% | 114,552 |
| Aug 22, 2024 | 31.49 | 31.50 | 31.05 | 31.07 | 30.80 | -1.58% | 97,496 |
| Aug 21, 2024 | 30.96 | 31.57 | 30.96 | 31.57 | 31.30 | 2.53% | 134,047 |
| Aug 20, 2024 | 30.58 | 30.87 | 30.41 | 30.79 | 30.52 | 0.46% | 102,583 |
| Aug 19, 2024 | 30.45 | 30.80 | 30.33 | 30.65 | 30.38 | 0.86% | 103,155 |
| Aug 16, 2024 | 30.26 | 30.62 | 30.14 | 30.39 | 30.13 | 0.33% | 231,151 |
| Aug 15, 2024 | 30.44 | 30.61 | 30.15 | 30.29 | 30.03 | 1.03% | 124,592 |
| Aug 14, 2024 | 30.40 | 30.40 | 29.85 | 29.98 | 29.44 | 0.77% | 161,479 |
| Aug 13, 2024 | 29.59 | 29.86 | 29.35 | 29.75 | 29.21 | 1.40% | 164,834 |
| Aug 12, 2024 | 29.70 | 29.74 | 29.00 | 29.34 | 28.81 | -1.38% | 212,559 |
| Aug 9, 2024 | 30.10 | 30.10 | 29.51 | 29.75 | 29.21 | -0.77% | 146,804 |
| Aug 8, 2024 | 30.45 | 30.58 | 29.79 | 29.98 | 29.44 | -0.93% | 177,919 |
| Aug 7, 2024 | 31.10 | 31.31 | 30.16 | 30.26 | 29.71 | -1.63% | 201,316 |
| Aug 6, 2024 | 31.50 | 31.50 | 30.53 | 30.76 | 30.20 | -2.26% | 357,290 |
| Aug 5, 2024 | 31.50 | 31.99 | 31.11 | 31.47 | 30.90 | -3.73% | 265,745 |
| Aug 2, 2024 | 31.95 | 32.96 | 31.60 | 32.69 | 32.10 | -0.94% | 181,677 |
| Aug 1, 2024 | 33.88 | 34.60 | 31.91 | 33.00 | 32.40 | 0.82% | 202,820 |
| Jul 31, 2024 | 32.72 | 33.34 | 32.08 | 32.73 | 32.14 | 1.02% | 200,183 |
| Jul 30, 2024 | 31.96 | 32.42 | 31.70 | 32.40 | 31.82 | 1.35% | 113,611 |
| Jul 29, 2024 | 32.55 | 32.55 | 31.28 | 31.97 | 31.39 | -1.48% | 142,745 |
| Jul 26, 2024 | 32.40 | 32.66 | 32.02 | 32.45 | 31.86 | 1.28% | 138,441 |
| Jul 25, 2024 | 31.30 | 32.33 | 31.30 | 32.04 | 31.46 | 2.43% | 104,994 |
| Jul 24, 2024 | 31.74 | 32.20 | 31.22 | 31.28 | 30.72 | -1.48% | 120,868 |
| Jul 23, 2024 | 31.37 | 31.96 | 30.97 | 31.75 | 31.18 | 0.06% | 117,727 |
| Jul 22, 2024 | 31.44 | 31.80 | 31.00 | 31.73 | 31.16 | 1.57% | 114,724 |
| Jul 19, 2024 | 31.80 | 31.94 | 30.94 | 31.24 | 30.68 | -2.10% | 132,707 |
| Jul 18, 2024 | 32.12 | 32.84 | 31.60 | 31.91 | 31.33 | -1.33% | 138,843 |
| Jul 17, 2024 | 31.39 | 32.43 | 31.31 | 32.34 | 31.76 | 3.03% | 187,251 |
| Jul 16, 2024 | 30.17 | 31.47 | 30.17 | 31.39 | 30.82 | 4.88% | 173,781 |
| Jul 15, 2024 | 29.34 | 30.33 | 29.22 | 29.93 | 29.39 | 2.68% | 173,935 |
| Jul 12, 2024 | 29.17 | 29.43 | 28.92 | 29.15 | 28.62 | 1.39% | 171,573 |
| Jul 11, 2024 | 27.83 | 28.79 | 27.78 | 28.75 | 28.23 | 5.89% | 173,349 |
| Jul 10, 2024 | 26.89 | 27.24 | 26.58 | 27.15 | 26.66 | 3.51% | 155,550 |
| Jul 9, 2024 | 26.72 | 26.81 | 26.09 | 26.23 | 25.76 | -2.49% | 180,514 |
| Jul 8, 2024 | 26.84 | 27.22 | 26.60 | 26.90 | 26.41 | 1.39% | 130,549 |
| Jul 5, 2024 | 26.90 | 26.90 | 26.22 | 26.53 | 26.05 | -1.70% | 145,028 |
| Jul 3, 2024 | 26.85 | 27.08 | 26.66 | 26.99 | 26.50 | 0.78% | 59,726 |
| Jul 2, 2024 | 27.05 | 27.37 | 26.77 | 26.78 | 26.30 | -0.96% | 117,093 |