Standard Motor Products, Inc. (SMP)
NYSE: SMP · Real-Time Price · USD
38.19
-0.36 (-0.93%)
At close: Aug 15, 2025, 4:00 PM
38.20
+0.01 (0.03%)
After-hours: Aug 15, 2025, 7:00 PM EDT
Standard Motor Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 39.12 | 39.12 | 38.18 | 38.19 | 38.19 | -2.50% | 215,149 |
| Aug 14, 2025 | 39.48 | 39.71 | 39.08 | 39.17 | 38.86 | -2.51% | 147,841 |
| Aug 13, 2025 | 38.95 | 40.18 | 38.79 | 40.18 | 39.86 | 3.99% | 252,831 |
| Aug 12, 2025 | 37.39 | 38.94 | 37.30 | 38.64 | 38.33 | 3.93% | 248,309 |
| Aug 11, 2025 | 37.60 | 38.19 | 36.40 | 37.18 | 36.88 | -0.56% | 253,635 |
| Aug 8, 2025 | 36.54 | 37.76 | 36.47 | 37.39 | 37.09 | 2.44% | 515,754 |
| Aug 7, 2025 | 36.68 | 36.86 | 35.32 | 36.50 | 36.21 | -0.27% | 278,001 |
| Aug 6, 2025 | 34.69 | 36.80 | 34.63 | 36.60 | 36.31 | 4.81% | 327,438 |
| Aug 5, 2025 | 34.63 | 35.80 | 31.58 | 34.92 | 34.64 | 10.58% | 356,824 |
| Aug 4, 2025 | 30.44 | 32.00 | 30.28 | 31.58 | 31.33 | 3.78% | 201,369 |
| Aug 1, 2025 | 30.19 | 30.53 | 29.53 | 30.43 | 30.19 | 0.23% | 223,411 |
| Jul 31, 2025 | 31.72 | 31.73 | 30.19 | 30.36 | 30.12 | -5.10% | 318,072 |
| Jul 30, 2025 | 31.89 | 32.56 | 30.99 | 31.99 | 31.73 | -0.25% | 407,540 |
| Jul 29, 2025 | 32.77 | 32.77 | 31.98 | 32.07 | 31.81 | -1.08% | 105,872 |
| Jul 28, 2025 | 32.58 | 32.81 | 32.32 | 32.42 | 32.16 | -0.67% | 106,316 |
| Jul 25, 2025 | 33.26 | 33.26 | 32.54 | 32.64 | 32.38 | -1.00% | 125,369 |
| Jul 24, 2025 | 32.92 | 33.17 | 32.70 | 32.97 | 32.71 | -0.78% | 139,982 |
| Jul 23, 2025 | 32.65 | 33.35 | 32.56 | 33.23 | 32.96 | 3.04% | 121,053 |
| Jul 22, 2025 | 31.79 | 32.50 | 31.73 | 32.25 | 31.99 | 1.42% | 114,268 |
| Jul 21, 2025 | 31.61 | 31.88 | 31.41 | 31.80 | 31.54 | 1.21% | 161,247 |
| Jul 18, 2025 | 32.39 | 32.39 | 31.00 | 31.42 | 31.17 | -2.84% | 188,849 |
| Jul 17, 2025 | 32.61 | 32.88 | 32.23 | 32.34 | 32.08 | -0.55% | 147,159 |
| Jul 16, 2025 | 32.12 | 32.72 | 31.95 | 32.52 | 32.26 | 1.47% | 108,834 |
| Jul 15, 2025 | 33.41 | 33.51 | 32.04 | 32.05 | 31.79 | -3.35% | 154,091 |
| Jul 14, 2025 | 32.76 | 33.20 | 32.15 | 33.16 | 32.89 | 0.76% | 159,512 |
| Jul 11, 2025 | 33.33 | 33.36 | 32.66 | 32.91 | 32.65 | -1.88% | 118,307 |
| Jul 10, 2025 | 33.54 | 34.13 | 33.27 | 33.54 | 33.27 | -0.36% | 140,705 |
| Jul 9, 2025 | 33.48 | 33.67 | 33.07 | 33.66 | 33.39 | 0.81% | 123,570 |
| Jul 8, 2025 | 33.29 | 33.82 | 33.15 | 33.39 | 33.12 | 0.33% | 179,163 |
| Jul 7, 2025 | 33.09 | 33.59 | 32.93 | 33.28 | 33.01 | -0.45% | 171,540 |
| Jul 3, 2025 | 33.48 | 33.62 | 33.12 | 33.43 | 33.16 | 0.39% | 61,388 |
| Jul 2, 2025 | 32.36 | 33.49 | 32.36 | 33.30 | 33.03 | 2.90% | 224,020 |
| Jul 1, 2025 | 30.64 | 32.54 | 30.42 | 32.36 | 32.10 | 5.34% | 162,357 |
| Jun 30, 2025 | 31.01 | 31.02 | 30.53 | 30.72 | 30.47 | -0.94% | 199,692 |
| Jun 27, 2025 | 30.89 | 31.36 | 30.64 | 31.01 | 30.76 | 1.01% | 201,518 |
| Jun 26, 2025 | 29.84 | 30.70 | 29.75 | 30.70 | 30.45 | 2.85% | 134,597 |
| Jun 25, 2025 | 30.33 | 30.33 | 29.45 | 29.85 | 29.61 | -1.52% | 175,272 |
| Jun 24, 2025 | 30.94 | 31.08 | 30.06 | 30.31 | 30.07 | -1.33% | 191,826 |
| Jun 23, 2025 | 29.99 | 30.74 | 29.84 | 30.72 | 30.47 | 1.52% | 170,324 |
| Jun 20, 2025 | 30.69 | 30.69 | 30.04 | 30.26 | 30.02 | -1.24% | 313,762 |
| Jun 18, 2025 | 30.06 | 30.80 | 29.96 | 30.64 | 30.39 | 1.86% | 223,519 |
| Jun 17, 2025 | 30.54 | 30.64 | 30.01 | 30.08 | 29.84 | -1.64% | 127,349 |
| Jun 16, 2025 | 30.42 | 30.65 | 30.01 | 30.58 | 30.33 | 1.46% | 118,423 |
| Jun 13, 2025 | 30.66 | 30.78 | 30.06 | 30.14 | 29.90 | -2.96% | 107,967 |
| Jun 12, 2025 | 30.69 | 31.09 | 30.60 | 31.06 | 30.81 | 0.71% | 143,417 |
| Jun 11, 2025 | 30.75 | 31.14 | 30.69 | 30.84 | 30.59 | 0.72% | 134,083 |
| Jun 10, 2025 | 30.43 | 31.04 | 30.43 | 30.62 | 30.37 | 1.32% | 134,893 |
| Jun 9, 2025 | 30.06 | 30.37 | 29.87 | 30.22 | 29.98 | 2.03% | 133,193 |
| Jun 6, 2025 | 29.72 | 29.91 | 29.53 | 29.62 | 29.38 | 1.23% | 153,617 |
| Jun 5, 2025 | 29.19 | 29.35 | 28.85 | 29.26 | 29.02 | 0.17% | 128,910 |