Standard Motor Products Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	40.16	40.60	39.64	39.79	-	-0.92%	56,206
Jan 21, 2026	38.53	40.17	38.53	40.16	40.16	4.53%	149,063
Jan 20, 2026	38.89	39.10	38.01	38.42	38.42	-1.84%	94,263
Jan 16, 2026	40.00	40.49	39.12	39.14	39.14	-2.44%	136,731
Jan 15, 2026	39.41	40.75	39.25	40.12	40.12	1.93%	157,173
Jan 14, 2026	39.07	39.38	38.64	39.36	39.36	1.31%	184,303
Jan 13, 2026	38.65	39.32	38.47	38.85	38.85	0.36%	125,277
Jan 12, 2026	38.22	38.90	38.02	38.71	38.71	0.75%	96,684
Jan 9, 2026	39.03	39.50	38.07	38.42	38.42	-1.31%	126,585
Jan 8, 2026	37.20	39.19	37.20	38.93	38.93	3.87%	110,086
Jan 7, 2026	38.17	38.34	37.39	37.48	37.48	-1.96%	155,387
Jan 6, 2026	36.81	38.29	36.72	38.23	38.23	3.02%	127,057
Jan 5, 2026	36.68	37.46	36.68	37.11	37.11	0.13%	131,587
Jan 2, 2026	37.00	37.31	36.18	37.06	37.06	0.57%	184,855
Dec 31, 2025	37.05	37.05	36.71	36.85	36.85	-0.67%	118,583
Dec 30, 2025	37.18	37.46	36.93	37.10	37.10	-0.22%	93,040
Dec 29, 2025	37.46	37.52	36.94	37.18	37.18	-0.77%	71,243
Dec 26, 2025	37.50	37.51	37.12	37.47	37.47	0.21%	78,516
Dec 24, 2025	37.29	37.53	37.18	37.39	37.39	-0.03%	54,079
Dec 23, 2025	37.58	37.77	37.28	37.40	37.40	-1.03%	153,904
Dec 22, 2025	38.10	38.61	37.70	37.79	37.79	-0.81%	144,812
Dec 19, 2025	38.68	38.97	37.81	38.10	38.10	-2.11%	631,188
Dec 18, 2025	39.11	39.58	38.82	38.92	38.92	0.13%	168,599
Dec 17, 2025	38.25	38.95	38.25	38.87	38.87	1.36%	181,238
Dec 16, 2025	38.40	38.75	38.18	38.35	38.35	0.21%	136,273
Dec 15, 2025	38.35	38.99	38.07	38.27	38.27	0.74%	159,065
Dec 12, 2025	38.61	38.85	37.63	37.99	37.99	-1.40%	153,039
Dec 11, 2025	38.21	38.88	37.90	38.53	38.53	1.47%	172,496
Dec 10, 2025	36.81	38.43	36.71	37.97	37.97	3.07%	228,004
Dec 9, 2025	36.50	37.25	36.50	36.84	36.84	0.41%	119,098
Dec 8, 2025	36.55	37.04	36.13	36.69	36.69	0.55%	159,858
Dec 5, 2025	37.12	37.33	36.39	36.49	36.49	-1.48%	175,940
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%	124,900
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