Skip to main content
Standard Motor Products, Inc. (SMP)
NYSE: SMP · Real-Time Price · USD
31.01
+0.31 (1.01%)
Jun 27, 2025, 4:00 PM - Market closed

Standard Motor Products Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202530.8931.3630.6431.0131.011.01%187,647
Jun 26, 202529.8430.7029.7530.7030.702.85%134,597
Jun 25, 202530.3330.3329.4529.8529.85-1.52%175,272
Jun 24, 202530.9431.0830.0630.3130.31-1.33%191,826
Jun 23, 202529.9930.7429.8430.7230.721.52%170,324
Jun 20, 202530.6930.6930.0430.2630.26-1.24%313,762
Jun 18, 202530.0630.8029.9630.6430.641.86%223,519
Jun 17, 202530.5430.6430.0130.0830.08-1.64%127,349
Jun 16, 202530.4230.6530.0130.5830.581.46%118,423
Jun 13, 202530.6630.7830.0630.1430.14-2.96%107,967
Jun 12, 202530.6931.0930.6031.0631.060.71%143,417
Jun 11, 202530.7531.1430.6930.8430.840.72%134,083
Jun 10, 202530.4331.0430.4330.6230.621.32%134,893
Jun 9, 202530.0630.3729.8730.2230.222.03%133,193
Jun 6, 202529.7229.9129.5329.6229.621.23%153,617
Jun 5, 202529.1929.3528.8529.2629.260.17%128,910
Jun 4, 202529.4429.7729.1029.2129.21-0.78%132,526
Jun 3, 202529.0329.7129.0029.4429.441.17%148,936
Jun 2, 202530.1830.1929.0429.1029.10-3.96%238,237
May 30, 202530.0630.4229.9530.3030.300.30%147,383
May 29, 202530.0030.2729.7730.2130.211.72%109,395
May 28, 202529.7929.9229.6129.7029.70-0.27%91,478
May 27, 202529.1529.8028.8529.7829.783.37%96,996
May 23, 202528.2828.8628.0828.8128.81-0.14%108,087
May 22, 202528.6729.1728.6428.8528.850.03%185,357
May 21, 202529.2729.6528.7128.8428.84-2.73%181,091
May 20, 202529.5430.0729.3329.6529.650.20%113,062
May 19, 202529.3629.8129.1929.5929.59-0.74%114,214
May 16, 202529.5529.8229.5329.8129.810.88%121,335
May 15, 202529.6229.6429.2629.5529.55-0.81%132,910
May 14, 202530.3430.4029.7529.7929.48-2.17%172,900
May 13, 202530.3330.5730.2030.4530.131.03%157,999
May 12, 202529.9030.2429.5730.1429.834.83%202,731
May 9, 202528.5929.0528.3728.7528.450.49%156,130
May 8, 202528.3829.0428.1428.6128.311.96%216,086
May 7, 202528.4528.5627.9128.0627.77-0.50%196,907
May 6, 202527.9728.3327.5928.2027.910.36%204,081
May 5, 202527.5728.4527.5528.1027.810.83%198,687
May 2, 202527.9428.2327.6227.8727.580.87%231,578
May 1, 202527.0227.9226.6127.6327.341.96%323,854
Apr 30, 202527.2527.6425.6427.1026.8211.25%509,997
Apr 29, 202523.8524.4423.8524.3624.111.75%277,270
Apr 28, 202524.2224.2923.6723.9423.69-0.75%202,849
Apr 25, 202524.0424.2423.7024.1223.87-0.50%123,603
Apr 24, 202523.9524.3223.7824.2423.991.25%147,429
Apr 23, 202524.6724.9223.9023.9423.69-0.79%158,645
Apr 22, 202523.8824.1423.3724.1323.882.42%178,000
Apr 21, 202523.5523.6923.0623.5623.32-1.09%161,513
Apr 17, 202523.3223.9423.3223.8223.571.97%185,611
Apr 16, 202522.7523.4322.7523.3623.122.41%257,785