Standard Motor Products, Inc. (SMP)
NYSE: SMP · Real-Time Price · USD
40.99
-0.33 (-0.80%)
Oct 6, 2025, 1:58 PM EDT - Market open
Standard Motor Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 40.93 | 41.75 | 40.93 | 41.32 | 41.32 | 1.27% | 104,881 |
| Oct 2, 2025 | 41.07 | 41.08 | 40.32 | 40.80 | 40.80 | -0.41% | 96,928 |
| Oct 1, 2025 | 40.55 | 41.29 | 40.18 | 40.97 | 40.97 | 0.37% | 119,777 |
| Sep 30, 2025 | 40.22 | 40.93 | 40.07 | 40.82 | 40.82 | 1.42% | 91,064 |
| Sep 29, 2025 | 41.15 | 41.17 | 40.03 | 40.25 | 40.25 | -2.12% | 102,569 |
| Sep 26, 2025 | 39.79 | 41.12 | 39.55 | 41.12 | 41.12 | 3.52% | 135,094 |
| Sep 25, 2025 | 39.44 | 39.75 | 38.95 | 39.72 | 39.72 | 0.28% | 112,996 |
| Sep 24, 2025 | 39.45 | 39.86 | 39.36 | 39.61 | 39.61 | -0.03% | 93,150 |
| Sep 23, 2025 | 39.52 | 40.30 | 39.51 | 39.62 | 39.62 | 0.53% | 106,394 |
| Sep 22, 2025 | 39.46 | 40.00 | 39.15 | 39.41 | 39.41 | -0.25% | 117,898 |
| Sep 19, 2025 | 40.54 | 40.59 | 39.29 | 39.51 | 39.51 | -2.52% | 319,186 |
| Sep 18, 2025 | 40.24 | 40.90 | 40.24 | 40.53 | 40.53 | 0.92% | 157,375 |
| Sep 17, 2025 | 40.33 | 41.54 | 40.10 | 40.16 | 40.16 | -0.17% | 116,783 |
| Sep 16, 2025 | 40.69 | 40.95 | 39.95 | 40.23 | 40.23 | -1.03% | 109,052 |
| Sep 15, 2025 | 40.70 | 41.00 | 40.20 | 40.65 | 40.65 | 0.52% | 156,839 |
| Sep 12, 2025 | 40.73 | 41.01 | 40.28 | 40.44 | 40.44 | -1.32% | 102,621 |
| Sep 11, 2025 | 39.76 | 41.07 | 39.76 | 40.98 | 40.98 | 3.07% | 156,808 |
| Sep 10, 2025 | 39.78 | 39.78 | 39.10 | 39.76 | 39.76 | -0.23% | 131,681 |
| Sep 9, 2025 | 40.62 | 40.66 | 39.83 | 39.85 | 39.85 | -1.87% | 102,104 |
| Sep 8, 2025 | 39.97 | 40.67 | 39.52 | 40.61 | 40.61 | 1.55% | 167,698 |
| Sep 5, 2025 | 40.00 | 40.76 | 39.69 | 39.99 | 39.99 | -0.02% | 119,326 |
| Sep 4, 2025 | 39.51 | 40.00 | 39.29 | 40.00 | 40.00 | 1.91% | 147,225 |
| Sep 3, 2025 | 39.29 | 39.50 | 38.89 | 39.25 | 39.25 | -0.51% | 128,462 |
| Sep 2, 2025 | 38.45 | 39.55 | 38.35 | 39.45 | 39.45 | 1.65% | 167,571 |
| Aug 29, 2025 | 38.91 | 39.01 | 38.37 | 38.81 | 38.81 | -0.23% | 139,924 |
| Aug 28, 2025 | 39.39 | 39.51 | 38.03 | 38.90 | 38.90 | -1.27% | 380,335 |
| Aug 27, 2025 | 38.50 | 39.49 | 38.50 | 39.40 | 39.40 | 1.91% | 110,223 |
| Aug 26, 2025 | 38.44 | 38.99 | 38.44 | 38.66 | 38.66 | 0.47% | 136,802 |
| Aug 25, 2025 | 38.64 | 38.81 | 38.31 | 38.48 | 38.48 | -1.00% | 134,722 |
| Aug 22, 2025 | 37.89 | 39.20 | 37.40 | 38.87 | 38.87 | 3.79% | 200,025 |
| Aug 21, 2025 | 37.57 | 37.98 | 37.29 | 37.45 | 37.45 | -1.08% | 144,884 |
| Aug 20, 2025 | 38.42 | 38.42 | 37.69 | 37.86 | 37.86 | -1.20% | 144,804 |
| Aug 19, 2025 | 37.82 | 38.79 | 37.35 | 38.32 | 38.32 | 1.83% | 168,859 |
| Aug 18, 2025 | 38.31 | 38.31 | 37.30 | 37.63 | 37.63 | -1.47% | 126,204 |
| Aug 15, 2025 | 39.12 | 39.12 | 38.18 | 38.19 | 38.19 | -2.50% | 215,195 |
| Aug 14, 2025 | 39.48 | 39.71 | 39.08 | 39.17 | 38.86 | -2.51% | 147,841 |
| Aug 13, 2025 | 38.95 | 40.18 | 38.79 | 40.18 | 39.86 | 3.99% | 252,831 |
| Aug 12, 2025 | 37.39 | 38.94 | 37.30 | 38.64 | 38.33 | 3.93% | 248,309 |
| Aug 11, 2025 | 37.60 | 38.19 | 36.40 | 37.18 | 36.88 | -0.56% | 253,635 |
| Aug 8, 2025 | 36.54 | 37.76 | 36.47 | 37.39 | 37.09 | 2.44% | 515,754 |
| Aug 7, 2025 | 36.68 | 36.86 | 35.32 | 36.50 | 36.21 | -0.27% | 278,001 |
| Aug 6, 2025 | 34.69 | 36.80 | 34.63 | 36.60 | 36.31 | 4.81% | 327,438 |
| Aug 5, 2025 | 34.63 | 35.80 | 31.58 | 34.92 | 34.64 | 10.58% | 356,824 |
| Aug 4, 2025 | 30.44 | 32.00 | 30.28 | 31.58 | 31.33 | 3.78% | 201,369 |
| Aug 1, 2025 | 30.19 | 30.53 | 29.53 | 30.43 | 30.19 | 0.23% | 223,411 |
| Jul 31, 2025 | 31.72 | 31.73 | 30.19 | 30.36 | 30.12 | -5.10% | 318,072 |
| Jul 30, 2025 | 31.89 | 32.56 | 30.99 | 31.99 | 31.73 | -0.25% | 407,540 |
| Jul 29, 2025 | 32.77 | 32.77 | 31.98 | 32.07 | 31.81 | -1.08% | 105,872 |
| Jul 28, 2025 | 32.58 | 32.81 | 32.32 | 32.42 | 32.16 | -0.67% | 106,316 |
| Jul 25, 2025 | 33.26 | 33.26 | 32.54 | 32.64 | 32.38 | -1.00% | 125,369 |