Standard Motor Products, Inc. (SMP)
NYSE: SMP · Real-Time Price · USD
36.66
+0.56 (1.55%)
At close: Mar 25, 2026, 4:00 PM EDT
36.66
0.00 (0.00%)
After-hours: Mar 25, 2026, 5:19 PM EDT
Standard Motor Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 36.52 | 36.64 | 36.10 | 36.52 | - | 1.16% | 47,474 |
| Mar 24, 2026 | 35.26 | 36.28 | 35.26 | 36.10 | 36.10 | 1.09% | 111,612 |
| Mar 23, 2026 | 35.61 | 36.16 | 35.47 | 35.71 | 35.71 | 2.91% | 194,692 |
| Mar 20, 2026 | 34.94 | 35.27 | 34.27 | 34.70 | 34.70 | -0.63% | 374,688 |
| Mar 19, 2026 | 34.66 | 35.42 | 34.47 | 34.92 | 34.92 | -0.34% | 228,799 |
| Mar 18, 2026 | 35.55 | 35.69 | 34.93 | 35.04 | 35.04 | -1.32% | 146,078 |
| Mar 17, 2026 | 36.81 | 37.20 | 35.48 | 35.51 | 35.51 | -2.39% | 126,312 |
| Mar 16, 2026 | 36.71 | 37.21 | 36.37 | 36.38 | 36.38 | -0.08% | 113,330 |
| Mar 13, 2026 | 36.93 | 37.00 | 36.01 | 36.41 | 36.41 | -0.30% | 99,038 |
| Mar 12, 2026 | 35.76 | 36.54 | 35.55 | 36.52 | 36.52 | 0.58% | 146,218 |
| Mar 11, 2026 | 36.11 | 36.50 | 35.86 | 36.31 | 36.31 | -0.08% | 100,111 |
| Mar 10, 2026 | 36.70 | 37.29 | 36.22 | 36.34 | 36.34 | -1.46% | 122,018 |
| Mar 9, 2026 | 36.73 | 36.89 | 35.57 | 36.88 | 36.88 | -1.44% | 128,179 |
| Mar 6, 2026 | 37.27 | 37.45 | 36.67 | 37.42 | 37.42 | -0.85% | 104,778 |
| Mar 5, 2026 | 38.41 | 38.76 | 37.35 | 37.74 | 37.74 | -2.23% | 153,803 |
| Mar 4, 2026 | 39.33 | 39.33 | 38.43 | 38.60 | 38.60 | -0.92% | 119,592 |
| Mar 3, 2026 | 39.75 | 39.75 | 38.35 | 38.96 | 38.96 | -2.18% | 163,831 |
| Mar 2, 2026 | 39.37 | 39.87 | 38.88 | 39.83 | 39.83 | 0.38% | 171,726 |
| Feb 27, 2026 | 39.49 | 40.75 | 39.24 | 39.68 | 39.68 | 0.61% | 246,234 |
| Feb 26, 2026 | 43.02 | 43.02 | 38.01 | 39.44 | 39.44 | -8.49% | 302,273 |
| Feb 25, 2026 | 44.15 | 44.35 | 42.88 | 43.10 | 43.10 | -2.47% | 126,791 |
| Feb 24, 2026 | 44.03 | 44.68 | 43.95 | 44.19 | 44.19 | 1.19% | 100,077 |
| Feb 23, 2026 | 44.62 | 44.62 | 43.49 | 43.67 | 43.67 | -2.19% | 139,033 |
| Feb 20, 2026 | 44.21 | 44.83 | 43.53 | 44.65 | 44.65 | 1.06% | 84,319 |
| Feb 19, 2026 | 43.86 | 44.32 | 43.28 | 44.18 | 44.18 | -0.36% | 157,930 |
| Feb 18, 2026 | 43.88 | 44.54 | 43.83 | 44.34 | 44.34 | 0.27% | 119,878 |
| Feb 17, 2026 | 44.23 | 44.88 | 44.00 | 44.22 | 44.22 | -0.32% | 106,964 |
| Feb 13, 2026 | 44.73 | 44.77 | 44.00 | 44.36 | 44.36 | -0.78% | 85,681 |
| Feb 12, 2026 | 45.23 | 46.00 | 44.10 | 44.71 | 44.38 | -0.95% | 127,643 |
| Feb 11, 2026 | 44.22 | 45.41 | 44.22 | 45.14 | 44.81 | 2.71% | 87,999 |
| Feb 10, 2026 | 43.33 | 44.11 | 42.90 | 43.95 | 43.63 | 1.22% | 133,935 |
| Feb 9, 2026 | 43.95 | 44.00 | 43.25 | 43.42 | 43.10 | -1.61% | 154,046 |
| Feb 6, 2026 | 43.74 | 44.50 | 43.72 | 44.13 | 43.80 | 0.85% | 127,418 |
| Feb 5, 2026 | 43.60 | 44.33 | 43.25 | 43.76 | 43.44 | 0.39% | 116,476 |
| Feb 4, 2026 | 42.95 | 44.00 | 42.73 | 43.59 | 43.27 | 2.64% | 139,206 |
| Feb 3, 2026 | 42.30 | 43.26 | 42.07 | 42.47 | 42.16 | 0.40% | 124,805 |
| Feb 2, 2026 | 40.79 | 42.69 | 40.17 | 42.30 | 41.99 | 5.94% | 131,551 |
| Jan 30, 2026 | 39.73 | 40.04 | 39.42 | 39.93 | 39.64 | -0.99% | 113,662 |
| Jan 29, 2026 | 39.68 | 40.44 | 39.56 | 40.33 | 40.03 | 2.05% | 117,098 |
| Jan 28, 2026 | 39.92 | 40.12 | 39.01 | 39.52 | 39.23 | -0.88% | 99,312 |
| Jan 27, 2026 | 39.40 | 39.90 | 39.05 | 39.87 | 39.58 | 1.19% | 85,864 |
| Jan 26, 2026 | 39.25 | 39.69 | 38.99 | 39.40 | 39.11 | 0.25% | 76,297 |
| Jan 23, 2026 | 39.59 | 39.69 | 38.91 | 39.30 | 39.01 | -1.06% | 110,071 |
| Jan 22, 2026 | 40.16 | 40.60 | 39.64 | 39.72 | 39.43 | -1.10% | 123,524 |
| Jan 21, 2026 | 38.53 | 40.17 | 38.53 | 40.16 | 39.86 | 4.53% | 149,063 |
| Jan 20, 2026 | 38.89 | 39.10 | 38.01 | 38.42 | 38.14 | -1.84% | 94,263 |
| Jan 16, 2026 | 40.00 | 40.49 | 39.12 | 39.14 | 38.85 | -2.44% | 136,731 |
| Jan 15, 2026 | 39.41 | 40.75 | 39.25 | 40.12 | 39.82 | 1.93% | 157,173 |
| Jan 14, 2026 | 39.07 | 39.38 | 38.64 | 39.36 | 39.07 | 1.31% | 184,303 |
| Jan 13, 2026 | 38.65 | 39.32 | 38.47 | 38.85 | 38.56 | 0.36% | 125,287 |