Standard Motor Products Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	36.67	37.26	36.25	37.09	37.09	-0.05%	151,090
Aug 26, 2026	37.62	37.62	36.86	37.11	37.11	-1.12%	165,894
Aug 25, 2026	37.56	37.81	37.01	37.53	37.53	0.03%	186,037
Aug 24, 2026	38.61	38.61	37.49	37.52	37.52	-2.82%	141,551
Aug 21, 2026	38.35	38.82	38.32	38.61	38.61	1.02%	131,228
Aug 20, 2026	38.18	38.29	37.98	38.22	38.22	-1.11%	105,448
Aug 19, 2026	38.75	39.45	38.49	38.65	38.65	-0.64%	146,179
Aug 18, 2026	38.77	38.96	38.31	38.90	38.90	0.36%	104,326
Aug 17, 2026	38.81	39.18	38.51	38.76	38.76	-0.46%	91,398
Aug 14, 2026	38.77	39.13	38.30	38.94	38.94	0.80%	145,009
Aug 13, 2026	39.60	39.70	38.96	38.96	38.63	-0.79%	116,848
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