Standard Motor Products, Inc. (SMP)
NYSE: SMP · Real-Time Price · USD
38.30
+0.66 (1.75%)
At close: Nov 5, 2025, 4:00 PM EST
38.30
0.00 (0.00%)
After-hours: Nov 5, 2025, 7:00 PM EST
Standard Motor Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 37.69 | 38.39 | 37.66 | 38.18 | - | 1.43% | 48,298 |
| Nov 4, 2025 | 37.10 | 38.07 | 36.67 | 37.64 | 37.64 | 1.35% | 258,739 |
| Nov 3, 2025 | 36.89 | 37.97 | 36.89 | 37.14 | 37.14 | 0.03% | 201,534 |
| Oct 31, 2025 | 40.22 | 40.22 | 36.00 | 37.13 | 37.13 | -4.92% | 311,171 |
| Oct 30, 2025 | 38.99 | 39.69 | 38.57 | 39.05 | 39.05 | 0.13% | 183,727 |
| Oct 29, 2025 | 39.69 | 40.28 | 38.57 | 39.00 | 39.00 | -2.23% | 139,471 |
| Oct 28, 2025 | 40.03 | 40.07 | 39.44 | 39.89 | 39.89 | -0.35% | 138,743 |
| Oct 27, 2025 | 41.29 | 41.41 | 40.02 | 40.03 | 40.03 | -3.40% | 107,127 |
| Oct 24, 2025 | 41.60 | 42.13 | 40.90 | 41.44 | 41.44 | 0.12% | 147,820 |
| Oct 23, 2025 | 40.73 | 41.52 | 40.15 | 41.39 | 41.39 | 1.95% | 133,838 |
| Oct 22, 2025 | 40.64 | 41.25 | 40.37 | 40.60 | 40.60 | -0.61% | 128,360 |
| Oct 21, 2025 | 40.67 | 41.04 | 40.28 | 40.85 | 40.85 | 1.06% | 102,946 |
| Oct 20, 2025 | 40.10 | 40.85 | 39.92 | 40.42 | 40.42 | 2.20% | 132,369 |
| Oct 17, 2025 | 39.38 | 40.10 | 39.34 | 39.55 | 39.55 | 0.30% | 106,065 |
| Oct 16, 2025 | 39.16 | 39.48 | 38.65 | 39.43 | 39.43 | 0.41% | 113,454 |
| Oct 15, 2025 | 39.08 | 39.88 | 38.80 | 39.27 | 39.27 | 0.98% | 110,745 |
| Oct 14, 2025 | 37.82 | 39.06 | 37.80 | 38.89 | 38.89 | 1.78% | 113,748 |
| Oct 13, 2025 | 38.43 | 39.10 | 37.79 | 38.21 | 38.21 | 0.24% | 112,488 |
| Oct 10, 2025 | 38.85 | 39.18 | 38.06 | 38.12 | 38.12 | -1.52% | 214,615 |
| Oct 9, 2025 | 39.29 | 39.57 | 38.58 | 38.71 | 38.71 | -2.22% | 157,393 |
| Oct 8, 2025 | 39.65 | 39.74 | 39.02 | 39.59 | 39.59 | 0.61% | 87,571 |
| Oct 7, 2025 | 40.35 | 40.35 | 39.15 | 39.35 | 39.35 | -3.10% | 93,623 |
| Oct 6, 2025 | 41.45 | 41.46 | 40.54 | 40.61 | 40.61 | -1.72% | 102,668 |
| 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 |