Standard Motor Products Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	45.22	45.74	44.79	45.22	45.22	-0.68%	27,265
Nov 5, 2026	46.40	47.27	45.09	45.53	45.53	-0.98%	222,334
Nov 4, 2026	45.55	46.50	44.89	45.98	45.98	2.50%	269,458
Nov 3, 2026	45.88	46.29	44.78	44.86	44.86	-1.73%	244,228
Nov 2, 2026	42.10	46.46	41.73	45.65	45.65	7.64%	313,011
Oct 30, 2026	41.40	43.52	40.93	42.41	42.41	10.88%	303,686
Oct 29, 2026	38.24	38.54	38.06	38.25	38.25	0.98%	138,794
Oct 28, 2026	37.56	37.99	37.35	37.88	37.88	0.80%	134,255
Oct 27, 2026	37.42	37.82	36.83	37.58	37.58	0.80%	145,715
Oct 26, 2026	37.60	38.05	37.28	37.28	37.28	0.03%	126,888
Oct 23, 2026	37.31	37.53	36.44	37.27	37.27	-1.09%	98,939
Oct 22, 2026	36.87	37.85	36.87	37.68	37.68	1.65%	91,390
Oct 21, 2026	37.12	37.26	36.72	37.07	37.07	-0.11%	100,413
Oct 20, 2026	36.81	37.35	36.71	37.11	37.11	1.17%	97,678
Oct 19, 2026	36.85	37.18	36.47	36.68	36.68	-0.73%	92,419
Oct 16, 2026	37.39	38.00	36.82	36.95	36.95	-0.51%	114,392
Oct 15, 2026	36.77	37.78	36.77	37.14	37.14	2.46%	107,306
Oct 14, 2026	36.59	36.87	36.07	36.25	36.25	-2.11%	123,964
Oct 13, 2026	36.78	37.11	36.49	37.03	37.03	1.67%	103,385
Oct 12, 2026	35.25	36.54	34.67	36.42	36.42	-0.68%	181,033
Oct 9, 2026	37.17	37.17	36.60	36.67	36.67	-1.13%	79,889
Oct 8, 2026	36.59	37.33	36.37	37.09	37.09	0.46%	160,772
Oct 7, 2026	37.39	37.55	36.89	36.92	36.92	-1.70%	97,885
Oct 6, 2026	37.61	37.93	37.23	37.56	37.56	0.37%	98,031
Oct 5, 2026	37.55	37.77	37.15	37.42	37.42	-0.27%	137,069
Oct 2, 2026	37.89	38.42	37.40	37.52	37.52	0.62%	104,510
Oct 1, 2026	36.95	37.51	36.71	37.29	37.29	0.51%	102,620
Sep 30, 2026	37.79	37.97	37.06	37.10	37.10	-1.07%	91,173
Sep 29, 2026	37.70	37.80	37.45	37.50	37.50	-0.90%	109,250
Sep 28, 2026	37.38	38.08	37.24	37.84	37.84	0.40%	119,291
Sep 25, 2026	37.44	37.85	36.87	37.69	37.69	0.96%	98,832
Sep 24, 2026	37.50	37.65	36.80	37.33	37.33	0.05%	108,822
Sep 23, 2026	37.37	37.87	36.51	37.31	37.31	-1.01%	84,339
Sep 22, 2026	37.83	38.07	37.47	37.69	37.69	1.45%	132,289
Sep 21, 2026	37.00	37.59	36.73	37.15	37.15	1.03%	190,915
Sep 18, 2026	37.00	37.81	36.32	36.77	36.77	-1.37%	665,137
Sep 17, 2026	38.23	38.23	37.17	37.28	37.28	-0.59%	108,415
Sep 16, 2026	37.78	38.34	37.34	37.50	37.50	-0.16%	208,522
Sep 15, 2026	38.33	38.61	37.50	37.56	37.56	-1.80%	190,589
Sep 14, 2026	38.06	38.27	37.71	38.25	38.25	0.53%	198,652
Sep 11, 2026	39.05	39.05	38.03	38.05	38.05	-1.07%	197,145
Sep 10, 2026	39.02	39.35	38.27	38.46	38.46	-1.91%	200,814
Sep 9, 2026	39.44	39.87	38.70	39.21	39.21	-0.63%	199,532
Sep 8, 2026	41.33	41.33	39.33	39.46	39.46	-4.98%	242,710
Sep 4, 2026	38.66	41.72	38.66	41.53	41.53	5.70%	290,662
Sep 3, 2026	38.95	39.74	38.14	39.29	39.29	2.03%	271,778
Sep 2, 2026	37.98	38.66	37.83	38.51	38.51	2.12%	137,554
Sep 1, 2026	37.57	38.13	37.29	37.71	37.71	-0.03%	266,830
Aug 31, 2026	37.20	38.00	37.20	37.72	37.72	1.92%	380,697
Aug 28, 2026	37.16	37.42	36.78	37.01	37.01	-0.22%	120,779