Skip to main content
IC
Standard Motor Products, Inc. (SMP)
NYSE: SMP · Real-Time Price · USD
30.14
+1.39 (4.83%)
At close: May 12, 2025, 4:00 PM
30.14
0.00 (0.00%)
After-hours: May 12, 2025, 4:10 PM EDT

Standard Motor Products Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202529.9030.2429.5730.00-4.35%96,130
May 9, 202528.5929.0528.3728.7528.750.49%156,130
May 8, 202528.3829.0428.1428.6128.611.96%216,086
May 7, 202528.4528.5627.9128.0628.06-0.50%196,907
May 6, 202527.9728.3327.5928.2028.200.36%204,081
May 5, 202527.5728.4527.5528.1028.100.83%198,687
May 2, 202527.9428.2327.6227.8727.870.87%231,578
May 1, 202527.0227.9226.6127.6327.631.96%323,854
Apr 30, 202527.2527.6425.6427.1027.1011.25%509,997
Apr 29, 202523.8524.4423.8524.3624.361.75%277,270
Apr 28, 202524.2224.2923.6723.9423.94-0.75%202,849
Apr 25, 202524.0424.2423.7024.1224.12-0.50%123,603
Apr 24, 202523.9524.3223.7824.2424.241.25%147,429
Apr 23, 202524.6724.9223.9023.9423.94-0.79%158,645
Apr 22, 202523.8824.1423.3724.1324.132.42%178,000
Apr 21, 202523.5523.6923.0623.5623.56-1.09%161,513
Apr 17, 202523.3223.9423.3223.8223.821.97%185,611
Apr 16, 202522.7523.4322.7523.3623.362.41%257,785
Apr 15, 202522.5423.0722.5422.8122.810.53%287,529
Apr 14, 202522.2622.9721.4622.6922.693.61%333,729
Apr 11, 202522.1222.2521.3821.9021.90-1.66%255,815
Apr 10, 202522.7822.9621.7222.2722.27-5.11%330,856
Apr 9, 202521.7323.8221.7323.4723.477.27%273,951
Apr 8, 202523.4023.4021.6621.8821.88-4.66%235,663
Apr 7, 202522.8523.5722.1822.9522.95-1.50%328,843
Apr 4, 202523.2123.6122.8323.3023.30-2.51%275,503
Apr 3, 202524.0924.2423.5623.9023.90-4.48%291,028
Apr 2, 202524.5125.1124.5125.0225.021.09%195,609
Apr 1, 202524.9324.9324.4124.7524.75-0.72%128,915
Mar 31, 202524.7025.0324.4024.9324.930.04%218,035
Mar 28, 202525.7025.8124.5024.9224.92-3.37%245,655
Mar 27, 202525.9226.2625.7125.7925.79-0.65%264,770
Mar 26, 202525.8026.0325.5925.9625.960.97%176,982
Mar 25, 202526.2426.2425.5625.7125.71-1.83%218,753
Mar 24, 202526.0826.3625.9126.1926.191.67%152,657
Mar 21, 202526.3226.4425.6625.7625.76-2.79%406,499
Mar 20, 202526.0826.6926.0226.5026.501.15%162,668
Mar 19, 202526.0226.3725.7526.2026.200.92%174,386
Mar 18, 202526.1526.4925.7825.9625.96-0.92%191,492
Mar 17, 202526.4826.7926.1126.2026.20-1.28%177,437
Mar 14, 202526.2726.8126.0726.5426.541.38%168,511
Mar 13, 202526.1526.3025.6826.1826.180.08%225,611
Mar 12, 202527.1927.3726.1626.1626.16-4.14%200,724
Mar 11, 202527.3227.5926.9327.2927.290.26%299,856
Mar 10, 202527.6627.9727.0727.2227.22-2.30%301,383
Mar 7, 202528.0028.3927.7727.8627.86-0.29%205,755
Mar 6, 202527.9228.1027.6027.9427.94-0.53%170,552
Mar 5, 202528.2828.4027.9128.0928.09-0.60%235,800
Mar 4, 202527.7828.4827.3628.2628.260.86%221,114
Mar 3, 202528.6329.0227.6528.0228.02-1.79%221,168