Standard Motor Products, Inc. (SMP)
NYSE: SMP · Real-Time Price · USD
32.25
+0.45 (1.42%)
Jul 22, 2025, 4:00 PM - Market closed
Standard Motor Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 31.79 | 32.50 | 31.73 | 32.25 | 32.25 | 1.42% | 114,248 |
| Jul 21, 2025 | 31.61 | 31.88 | 31.41 | 31.80 | 31.80 | 1.21% | 161,247 |
| Jul 18, 2025 | 32.39 | 32.39 | 31.00 | 31.42 | 31.42 | -2.84% | 188,849 |
| Jul 17, 2025 | 32.61 | 32.88 | 32.23 | 32.34 | 32.34 | -0.55% | 147,159 |
| Jul 16, 2025 | 32.12 | 32.72 | 31.95 | 32.52 | 32.52 | 1.47% | 108,834 |
| Jul 15, 2025 | 33.41 | 33.51 | 32.04 | 32.05 | 32.05 | -3.35% | 154,091 |
| Jul 14, 2025 | 32.76 | 33.20 | 32.15 | 33.16 | 33.16 | 0.76% | 159,512 |
| Jul 11, 2025 | 33.33 | 33.36 | 32.66 | 32.91 | 32.91 | -1.88% | 118,307 |
| Jul 10, 2025 | 33.54 | 34.13 | 33.27 | 33.54 | 33.54 | -0.36% | 140,705 |
| Jul 9, 2025 | 33.48 | 33.67 | 33.07 | 33.66 | 33.66 | 0.81% | 123,570 |
| Jul 8, 2025 | 33.29 | 33.82 | 33.15 | 33.39 | 33.39 | 0.33% | 179,163 |
| Jul 7, 2025 | 33.09 | 33.59 | 32.93 | 33.28 | 33.28 | -0.45% | 171,540 |
| Jul 3, 2025 | 33.48 | 33.62 | 33.12 | 33.43 | 33.43 | 0.39% | 61,388 |
| Jul 2, 2025 | 32.36 | 33.49 | 32.36 | 33.30 | 33.30 | 2.90% | 224,020 |
| Jul 1, 2025 | 30.64 | 32.54 | 30.42 | 32.36 | 32.36 | 5.34% | 162,357 |
| Jun 30, 2025 | 31.01 | 31.02 | 30.53 | 30.72 | 30.72 | -0.94% | 199,692 |
| Jun 27, 2025 | 30.89 | 31.36 | 30.64 | 31.01 | 31.01 | 1.01% | 201,518 |
| Jun 26, 2025 | 29.84 | 30.70 | 29.75 | 30.70 | 30.70 | 2.85% | 134,597 |
| Jun 25, 2025 | 30.33 | 30.33 | 29.45 | 29.85 | 29.85 | -1.52% | 175,272 |
| Jun 24, 2025 | 30.94 | 31.08 | 30.06 | 30.31 | 30.31 | -1.33% | 191,826 |
| Jun 23, 2025 | 29.99 | 30.74 | 29.84 | 30.72 | 30.72 | 1.52% | 170,324 |
| Jun 20, 2025 | 30.69 | 30.69 | 30.04 | 30.26 | 30.26 | -1.24% | 313,762 |
| Jun 18, 2025 | 30.06 | 30.80 | 29.96 | 30.64 | 30.64 | 1.86% | 223,519 |
| Jun 17, 2025 | 30.54 | 30.64 | 30.01 | 30.08 | 30.08 | -1.64% | 127,349 |
| Jun 16, 2025 | 30.42 | 30.65 | 30.01 | 30.58 | 30.58 | 1.46% | 118,423 |
| Jun 13, 2025 | 30.66 | 30.78 | 30.06 | 30.14 | 30.14 | -2.96% | 107,967 |
| Jun 12, 2025 | 30.69 | 31.09 | 30.60 | 31.06 | 31.06 | 0.71% | 143,417 |
| Jun 11, 2025 | 30.75 | 31.14 | 30.69 | 30.84 | 30.84 | 0.72% | 134,083 |
| Jun 10, 2025 | 30.43 | 31.04 | 30.43 | 30.62 | 30.62 | 1.32% | 134,893 |
| Jun 9, 2025 | 30.06 | 30.37 | 29.87 | 30.22 | 30.22 | 2.03% | 133,193 |
| Jun 6, 2025 | 29.72 | 29.91 | 29.53 | 29.62 | 29.62 | 1.23% | 153,617 |
| Jun 5, 2025 | 29.19 | 29.35 | 28.85 | 29.26 | 29.26 | 0.17% | 128,910 |
| Jun 4, 2025 | 29.44 | 29.77 | 29.10 | 29.21 | 29.21 | -0.78% | 132,526 |
| Jun 3, 2025 | 29.03 | 29.71 | 29.00 | 29.44 | 29.44 | 1.17% | 148,936 |
| Jun 2, 2025 | 30.18 | 30.19 | 29.04 | 29.10 | 29.10 | -3.96% | 238,237 |
| May 30, 2025 | 30.06 | 30.42 | 29.95 | 30.30 | 30.30 | 0.30% | 147,383 |
| May 29, 2025 | 30.00 | 30.27 | 29.77 | 30.21 | 30.21 | 1.72% | 109,395 |
| May 28, 2025 | 29.79 | 29.92 | 29.61 | 29.70 | 29.70 | -0.27% | 91,478 |
| May 27, 2025 | 29.15 | 29.80 | 28.85 | 29.78 | 29.78 | 3.37% | 96,996 |
| May 23, 2025 | 28.28 | 28.86 | 28.08 | 28.81 | 28.81 | -0.14% | 108,087 |
| May 22, 2025 | 28.67 | 29.17 | 28.64 | 28.85 | 28.85 | 0.03% | 185,357 |
| May 21, 2025 | 29.27 | 29.65 | 28.71 | 28.84 | 28.84 | -2.73% | 181,091 |
| May 20, 2025 | 29.54 | 30.07 | 29.33 | 29.65 | 29.65 | 0.20% | 113,062 |
| May 19, 2025 | 29.36 | 29.81 | 29.19 | 29.59 | 29.59 | -0.74% | 114,214 |
| May 16, 2025 | 29.55 | 29.82 | 29.53 | 29.81 | 29.81 | 0.88% | 121,335 |
| May 15, 2025 | 29.62 | 29.64 | 29.26 | 29.55 | 29.55 | -0.81% | 132,910 |
| May 14, 2025 | 30.34 | 30.40 | 29.75 | 29.79 | 29.48 | -2.17% | 172,900 |
| May 13, 2025 | 30.33 | 30.57 | 30.20 | 30.45 | 30.13 | 1.03% | 157,999 |
| May 12, 2025 | 29.90 | 30.24 | 29.57 | 30.14 | 29.83 | 4.83% | 202,731 |
| May 9, 2025 | 28.59 | 29.05 | 28.37 | 28.75 | 28.45 | 0.49% | 156,130 |