Standard Motor Products Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	38.60	42.50	38.43	40.18	-	5.38%	267,167
May 26, 2026	38.05	38.56	37.82	38.13	38.13	0.61%	89,105
May 22, 2026	38.01	38.33	37.16	37.90	37.90	0.69%	63,721
May 21, 2026	36.66	37.95	36.32	37.64	37.64	1.40%	82,972
May 20, 2026	36.00	37.18	35.93	37.12	37.12	2.80%	98,602
May 19, 2026	36.48	36.76	35.23	36.11	36.11	-2.27%	106,788
May 18, 2026	37.10	37.90	36.36	36.95	36.95	-0.14%	72,731
May 15, 2026	38.11	38.11	37.00	37.00	37.00	-3.17%	112,581
May 14, 2026	38.63	39.43	38.52	38.54	38.21	0.60%	52,383
May 13, 2026	38.54	39.09	38.11	38.31	37.98	-0.10%	71,737
May 12, 2026	38.84	39.99	38.19	38.35	38.02	-1.67%	94,152
May 11, 2026	40.02	40.05	38.79	39.00	38.67	-3.47%	121,999
May 8, 2026	39.50	40.47	39.03	40.40	40.05	2.69%	81,484
May 7, 2026	39.25	39.55	39.06	39.34	39.00	1.18%	107,099
May 6, 2026	39.83	40.07	38.87	38.88	38.55	-0.59%	114,310
May 5, 2026	37.52	39.33	37.52	39.11	38.78	4.74%	112,403
May 4, 2026	38.30	38.47	37.28	37.34	37.02	-3.04%	112,485
May 1, 2026	37.27	38.54	36.77	38.51	38.18	3.05%	153,036
Apr 30, 2026	36.95	39.22	36.92	37.37	37.05	1.27%	125,080
Apr 29, 2026	37.27	37.51	36.72	36.90	36.58	-1.86%	118,825
Apr 28, 2026	38.10	38.35	37.41	37.60	37.28	-0.74%	71,051
Apr 27, 2026	38.71	39.50	37.77	37.88	37.56	-1.87%	115,998
Apr 24, 2026	37.91	38.92	37.52	38.60	38.27	1.37%	142,561
Apr 23, 2026	37.54	38.20	37.49	38.08	37.75	1.52%	80,895
Apr 22, 2026	38.10	38.42	37.46	37.51	37.19	-1.50%	84,430
Apr 21, 2026	37.94	39.00	37.59	38.08	37.75	1.17%	197,833
Apr 20, 2026	37.71	38.38	37.58	37.64	37.32	-0.61%	78,582
Apr 17, 2026	37.31	38.75	37.31	37.87	37.55	2.96%	90,766
Apr 16, 2026	36.99	36.99	36.48	36.78	36.47	0.25%	75,613
Apr 15, 2026	37.62	38.12	36.51	36.69	36.38	-3.14%	63,872
Apr 14, 2026	37.63	38.21	37.36	37.88	37.56	0.37%	116,627
Apr 13, 2026	37.15	37.74	36.78	37.74	37.42	0.72%	81,452
Apr 10, 2026	37.84	37.85	37.23	37.47	37.15	-0.66%	71,474
Apr 9, 2026	36.35	37.77	36.25	37.72	37.40	3.12%	89,010
Apr 8, 2026	36.61	37.09	36.35	36.58	36.27	3.25%	221,197
Apr 7, 2026	35.15	35.99	34.91	35.43	35.13	0.28%	115,709
Apr 6, 2026	35.25	35.56	35.08	35.33	35.03	-0.62%	105,032
Apr 2, 2026	35.17	35.89	34.78	35.55	35.25	-0.08%	103,060
Apr 1, 2026	35.05	35.94	34.94	35.58	35.28	2.42%	123,232
Mar 31, 2026	35.81	35.93	34.58	34.74	34.44	-1.64%	249,460
Mar 30, 2026	36.00	36.00	35.02	35.32	35.02	-1.37%	115,048
Mar 27, 2026	36.23	36.51	35.72	35.81	35.50	-1.59%	105,888
Mar 26, 2026	36.37	36.73	35.92	36.39	36.08	-0.74%	99,399
Mar 25, 2026	36.52	36.67	36.10	36.66	36.35	1.55%	83,972
Mar 24, 2026	35.26	36.28	35.26	36.10	35.79	1.09%	121,290
Mar 23, 2026	35.61	36.16	35.47	35.71	35.40	2.91%	194,782
Mar 20, 2026	34.94	35.27	34.27	34.70	34.40	-0.63%	374,688
Mar 19, 2026	34.66	35.42	34.47	34.92	34.62	-0.34%	228,799
Mar 18, 2026	35.55	35.69	34.93	35.04	34.74	-1.32%	146,078
Mar 17, 2026	36.81	37.20	35.48	35.51	35.21	-2.39%	126,312