Standard Motor Products, Inc. (SMP)

Standard Motor Products Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	37.50	37.51	37.12	37.47	37.47	0.21%	77,016
Dec 24, 2025	37.29	37.53	37.18	37.39	37.39	-0.03%	51,977
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%	631,187
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
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.