Standard Motor Products Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	37.31	37.42	36.86	37.04	37.04	-0.78%	134,687
Dec 3, 2025	37.16	37.63	37.07	37.33	37.33	0.67%	110,071
Dec 2, 2025	37.35	37.37	36.71	37.08	37.08	-0.72%	124,896
Dec 1, 2025	37.25	37.84	37.22	37.35	37.35	-0.51%	140,227
Nov 28, 2025	38.15	38.15	37.39	37.54	37.54	-1.11%	45,641
Nov 26, 2025	37.95	38.77	37.78	37.96	37.96	-0.76%	205,181
Nov 25, 2025	37.77	38.67	37.77	38.25	38.25	2.11%	139,079
Nov 24, 2025	37.49	38.10	36.89	37.46	37.46	-0.77%	170,185
Nov 21, 2025	36.67	37.80	36.35	37.75	37.75	4.77%	149,320
Nov 20, 2025	37.04	37.25	35.99	36.03	36.03	-1.66%	122,636
Nov 19, 2025	36.84	37.24	36.34	36.64	36.64	-0.35%	106,661
Nov 18, 2025	36.49	37.20	36.34	36.77	36.77	0.27%	167,303
Nov 17, 2025	37.15	37.43	36.38	36.67	36.67	-1.93%	125,443
Nov 14, 2025	37.78	37.78	37.01	37.39	37.39	-2.12%	130,173
Nov 13, 2025	38.78	39.01	37.94	38.20	37.89	-1.90%	169,452
Nov 12, 2025	38.60	39.64	38.37	38.94	38.62	1.38%	148,390
Nov 11, 2025	38.22	38.65	38.08	38.41	38.10	1.00%	139,666
Nov 10, 2025	38.55	38.68	37.91	38.03	37.72	-0.58%	117,656
Nov 7, 2025	37.58	38.47	37.41	38.25	37.94	2.11%	155,079
Nov 6, 2025	38.28	38.28	37.45	37.46	37.16	-2.19%	107,464
Nov 5, 2025	37.69	38.39	37.66	38.30	37.99	1.75%	146,367
Nov 4, 2025	37.10	38.07	36.67	37.64	37.33	1.35%	258,739
Nov 3, 2025	36.89	37.97	36.89	37.14	36.84	0.03%	201,534
Oct 31, 2025	40.22	40.22	36.00	37.13	36.83	-4.92%	311,171
Oct 30, 2025	38.99	39.69	38.57	39.05	38.73	0.13%	183,727
Oct 29, 2025	39.69	40.28	38.57	39.00	38.68	-2.23%	139,471
Oct 28, 2025	40.03	40.07	39.44	39.89	39.57	-0.35%	138,743
Oct 27, 2025	41.29	41.41	40.02	40.03	39.71	-3.40%	107,127
Oct 24, 2025	41.60	42.13	40.90	41.44	41.10	0.12%	147,820
Oct 23, 2025	40.73	41.52	40.15	41.39	41.05	1.95%	133,838
Oct 22, 2025	40.64	41.25	40.37	40.60	40.27	-0.61%	128,360
Oct 21, 2025	40.67	41.04	40.28	40.85	40.52	1.06%	102,946
Oct 20, 2025	40.10	40.85	39.92	40.42	40.09	2.20%	132,369
Oct 17, 2025	39.38	40.10	39.34	39.55	39.23	0.30%	106,065
Oct 16, 2025	39.16	39.48	38.65	39.43	39.11	0.41%	113,454
Oct 15, 2025	39.08	39.88	38.80	39.27	38.95	0.98%	110,745
Oct 14, 2025	37.82	39.06	37.80	38.89	38.57	1.78%	113,748
Oct 13, 2025	38.43	39.10	37.79	38.21	37.90	0.24%	112,488
Oct 10, 2025	38.85	39.18	38.06	38.12	37.81	-1.52%	214,615
Oct 9, 2025	39.29	39.57	38.58	38.71	38.40	-2.22%	157,393
Oct 8, 2025	39.65	39.74	39.02	39.59	39.27	0.61%	87,571
Oct 7, 2025	40.35	40.35	39.15	39.35	39.03	-3.10%	93,623
Oct 6, 2025	41.45	41.46	40.54	40.61	40.28	-1.72%	102,668
Oct 3, 2025	40.93	41.75	40.93	41.32	40.98	1.27%	104,881
Oct 2, 2025	41.07	41.08	40.32	40.80	40.47	-0.41%	96,928
Oct 1, 2025	40.55	41.29	40.18	40.97	40.64	0.37%	119,777
Sep 30, 2025	40.22	40.93	40.07	40.82	40.49	1.42%	91,064
Sep 29, 2025	41.15	41.17	40.03	40.25	39.92	-2.12%	102,569
Sep 26, 2025	39.79	41.12	39.55	41.12	40.79	3.52%	135,094
Sep 25, 2025	39.44	39.75	38.95	39.72	39.40	0.28%	112,996