Standard Motor Products, Inc. (SMP)

NYSE: SMP · Real-Time Price · USD

38.94

+0.31 (0.80%)

At close: Aug 14, 2026, 4:00 PM EDT

38.17

-0.77 (-1.98%)

After-hours: Aug 14, 2026, 7:37 PM EDT

Standard Motor Products Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	38.77	39.13	38.30	38.94	38.94	0.80%	137,204
Aug 13, 2026	39.60	39.70	38.96	38.96	38.63	-0.79%	116,841
Aug 12, 2026	40.06	40.06	39.00	39.27	38.94	-1.31%	109,142
Aug 11, 2026	40.00	40.42	39.50	39.79	39.45	0.40%	128,822
Aug 10, 2026	40.44	40.60	39.54	39.63	39.29	-2.77%	136,015
Aug 7, 2026	39.38	41.14	39.38	40.76	40.41	3.64%	143,368
Aug 6, 2026	39.63	40.34	39.32	39.33	39.00	-0.63%	152,431
Aug 5, 2026	41.07	41.07	37.75	39.58	39.24	-3.72%	210,466
Aug 4, 2026	38.97	41.74	38.19	41.11	40.76	6.01%	300,449
Aug 3, 2026	38.75	39.28	38.24	38.78	38.45	1.44%	124,563
Jul 31, 2026	38.60	39.02	37.56	38.23	37.91	-1.14%	149,638
Jul 30, 2026	40.47	40.47	38.58	38.67	38.34	-4.54%	118,604
Jul 29, 2026	40.25	41.00	40.25	40.51	40.17	0.50%	148,825
Jul 28, 2026	39.33	40.71	39.19	40.31	39.97	3.52%	146,193
Jul 27, 2026	38.90	39.33	38.47	38.94	38.61	0.70%	98,528
Jul 24, 2026	38.23	38.97	38.15	38.67	38.34	1.52%	87,026
Jul 23, 2026	38.16	38.59	37.56	38.09	37.77	-1.83%	115,941
Jul 22, 2026	38.16	38.84	38.16	38.80	38.47	1.25%	81,635
Jul 21, 2026	37.99	38.80	37.69	38.32	38.00	1.30%	125,068
Jul 20, 2026	38.64	39.05	37.74	37.83	37.51	-1.97%	111,995
Jul 17, 2026	38.82	39.75	38.11	38.59	38.26	-2.13%	120,133
Jul 16, 2026	38.10	39.47	38.10	39.43	39.10	3.60%	109,734
Jul 15, 2026	37.39	38.30	37.39	38.06	37.74	2.34%	95,305
Jul 14, 2026	37.77	38.15	37.08	37.19	36.87	-1.20%	195,788
Jul 13, 2026	37.40	37.90	37.40	37.64	37.32	0.45%	84,505
Jul 10, 2026	37.06	37.99	37.02	37.47	37.15	0.94%	96,006
Jul 9, 2026	37.31	37.56	36.95	37.12	36.81	-0.32%	110,824
Jul 8, 2026	37.27	37.30	36.63	37.24	36.92	-0.53%	126,078
Jul 7, 2026	38.08	38.31	37.31	37.44	37.12	-1.14%	140,610
Jul 6, 2026	37.97	38.18	37.14	37.87	37.55	-0.16%	118,330
Jul 2, 2026	38.81	38.81	37.71	37.93	37.61	-1.58%	131,712
Jul 1, 2026	38.87	39.49	38.30	38.54	38.21	-1.10%	120,794
Jun 30, 2026	39.06	39.44	38.82	38.97	38.64	-0.10%	132,720
Jun 29, 2026	40.54	40.54	38.76	39.01	38.68	-3.99%	186,397
Jun 26, 2026	39.66	40.65	39.23	40.63	40.29	2.19%	579,682
Jun 25, 2026	39.44	40.31	39.44	39.76	39.42	0.84%	108,736
Jun 24, 2026	38.95	39.96	38.95	39.43	39.10	1.75%	195,940
Jun 23, 2026	38.85	39.29	38.34	38.75	38.42	-0.39%	219,620
Jun 22, 2026	39.22	39.85	38.71	38.90	38.57	-1.29%	101,813
Jun 18, 2026	38.44	39.51	38.44	39.41	39.08	3.19%	322,610
Jun 17, 2026	39.10	39.54	37.85	38.19	37.87	-2.80%	118,706
Jun 16, 2026	39.33	39.53	38.93	39.29	38.96	0.69%	114,821
Jun 15, 2026	39.92	40.78	38.99	39.02	38.69	-0.96%	126,599
Jun 12, 2026	39.28	39.85	39.05	39.40	39.07	0.61%	106,632
Jun 11, 2026	38.85	39.22	38.35	39.16	38.83	0.75%	151,810
Jun 10, 2026	39.51	39.70	38.00	38.87	38.54	-1.12%	107,412
Jun 9, 2026	39.90	40.22	39.29	39.31	38.98	-0.38%	96,694
Jun 8, 2026	39.31	39.99	38.84	39.46	39.13	0.59%	105,555
Jun 5, 2026	39.18	39.56	38.92	39.23	38.90	-0.20%	89,426
Jun 4, 2026	39.13	40.00	38.85	39.31	38.98	1.16%	114,971