Standard Motor Products, Inc. (SMP)

Standard Motor Products Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	36.99	36.99	36.48	36.71	-	0.05%	47,132
Apr 15, 2026	37.62	38.12	36.51	36.69	36.69	-3.14%	63,871
Apr 14, 2026	37.63	38.21	37.36	37.88	37.88	0.37%	108,169
Apr 13, 2026	37.15	37.74	36.78	37.74	37.74	0.72%	81,450
Apr 10, 2026	37.84	37.85	37.23	37.47	37.47	-0.66%	71,474
Apr 9, 2026	36.35	37.77	36.25	37.72	37.72	3.12%	89,010
Apr 8, 2026	36.61	37.09	36.35	36.58	36.58	3.25%	221,197
Apr 7, 2026	35.15	35.99	34.91	35.43	35.43	0.28%	115,571
Apr 6, 2026	35.25	35.56	35.08	35.33	35.33	-0.62%	105,032
Apr 2, 2026	35.17	35.89	34.78	35.55	35.55	-0.08%	103,050
Apr 1, 2026	35.05	35.94	34.94	35.58	35.58	2.42%	123,232
Mar 31, 2026	35.81	35.93	34.58	34.74	34.74	-1.64%	249,460
Mar 30, 2026	36.00	36.00	35.02	35.32	35.32	-1.37%	115,043
Mar 27, 2026	36.23	36.51	35.72	35.81	35.81	-1.59%	105,888
Mar 26, 2026	36.37	36.73	35.92	36.39	36.39	-0.74%	90,830
Mar 25, 2026	36.52	36.67	36.10	36.66	36.66	1.55%	83,972
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

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.