Standard Motor Products, Inc. (SMP)

NYSE: SMP · Real-Time Price · USD

36.88

-0.54 (-1.44%)

At close: Mar 9, 2026, 4:00 PM EDT

36.86

-0.02 (-0.06%)

After-hours: Mar 9, 2026, 4:29 PM EDT

Standard Motor Products Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	36.73	36.89	35.57	36.78	-	-1.71%	93,166
Mar 6, 2026	37.27	37.45	36.67	37.42	37.42	-0.85%	104,778
Mar 5, 2026	38.41	38.76	37.35	37.74	37.74	-2.23%	153,803
Mar 4, 2026	39.33	39.33	38.43	38.60	38.60	-0.92%	119,592
Mar 3, 2026	39.75	39.75	38.35	38.96	38.96	-2.18%	163,831
Mar 2, 2026	39.37	39.87	38.88	39.83	39.83	0.38%	171,726
Feb 27, 2026	39.49	40.75	39.24	39.68	39.68	0.61%	246,234
Feb 26, 2026	43.02	43.02	38.01	39.44	39.44	-8.49%	302,273
Feb 25, 2026	44.15	44.35	42.88	43.10	43.10	-2.47%	126,791
Feb 24, 2026	44.03	44.68	43.95	44.19	44.19	1.19%	100,077
Feb 23, 2026	44.62	44.62	43.49	43.67	43.67	-2.19%	139,033
Feb 20, 2026	44.21	44.83	43.53	44.65	44.65	1.06%	84,319
Feb 19, 2026	43.86	44.32	43.28	44.18	44.18	-0.36%	157,930
Feb 18, 2026	43.88	44.54	43.83	44.34	44.34	0.27%	119,878
Feb 17, 2026	44.23	44.88	44.00	44.22	44.22	-0.32%	106,964
Feb 13, 2026	44.73	44.77	44.00	44.36	44.36	-0.78%	85,681
Feb 12, 2026	45.23	46.00	44.10	44.71	44.38	-0.95%	127,643
Feb 11, 2026	44.22	45.41	44.22	45.14	44.81	2.71%	87,999
Feb 10, 2026	43.33	44.11	42.90	43.95	43.63	1.22%	133,935
Feb 9, 2026	43.95	44.00	43.25	43.42	43.10	-1.61%	154,046
Feb 6, 2026	43.74	44.50	43.72	44.13	43.80	0.85%	127,418
Feb 5, 2026	43.60	44.33	43.25	43.76	43.44	0.39%	116,476
Feb 4, 2026	42.95	44.00	42.73	43.59	43.27	2.64%	139,206
Feb 3, 2026	42.30	43.26	42.07	42.47	42.16	0.40%	124,805
Feb 2, 2026	40.79	42.69	40.17	42.30	41.99	5.94%	131,551
Jan 30, 2026	39.73	40.04	39.42	39.93	39.64	-0.99%	113,662
Jan 29, 2026	39.68	40.44	39.56	40.33	40.03	2.05%	117,098
Jan 28, 2026	39.92	40.12	39.01	39.52	39.23	-0.88%	99,312
Jan 27, 2026	39.40	39.90	39.05	39.87	39.58	1.19%	85,864
Jan 26, 2026	39.25	39.69	38.99	39.40	39.11	0.25%	76,297
Jan 23, 2026	39.59	39.69	38.91	39.30	39.01	-1.06%	110,071
Jan 22, 2026	40.16	40.60	39.64	39.72	39.43	-1.10%	123,524
Jan 21, 2026	38.53	40.17	38.53	40.16	39.86	4.53%	149,063
Jan 20, 2026	38.89	39.10	38.01	38.42	38.14	-1.84%	94,263
Jan 16, 2026	40.00	40.49	39.12	39.14	38.85	-2.44%	136,731
Jan 15, 2026	39.41	40.75	39.25	40.12	39.82	1.93%	157,173
Jan 14, 2026	39.07	39.38	38.64	39.36	39.07	1.31%	184,303
Jan 13, 2026	38.65	39.32	38.47	38.85	38.56	0.36%	125,287
Jan 12, 2026	38.22	38.90	38.02	38.71	38.42	0.75%	96,684
Jan 9, 2026	39.03	39.50	38.07	38.42	38.14	-1.31%	126,587
Jan 8, 2026	37.20	39.19	37.20	38.93	38.64	3.87%	110,086
Jan 7, 2026	38.17	38.34	37.39	37.48	37.20	-1.96%	155,387
Jan 6, 2026	36.81	38.29	36.72	38.23	37.95	3.02%	127,057
Jan 5, 2026	36.68	37.46	36.68	37.11	36.84	0.13%	131,587
Jan 2, 2026	37.00	37.31	36.18	37.06	36.79	0.57%	184,855
Dec 31, 2025	37.05	37.05	36.71	36.85	36.58	-0.67%	118,583
Dec 30, 2025	37.18	37.46	36.93	37.10	36.83	-0.22%	93,040
Dec 29, 2025	37.46	37.52	36.94	37.18	36.91	-0.77%	71,243
Dec 26, 2025	37.50	37.51	37.12	37.47	37.19	0.21%	78,516
Dec 24, 2025	37.29	37.53	37.18	37.39	37.11	-0.03%	54,079
Dec 23, 2025	37.58	37.77	37.28	37.40	37.12	-1.03%	153,904
Dec 22, 2025	38.10	38.61	37.70	37.79	37.51	-0.81%	144,812
Dec 19, 2025	38.68	38.97	37.81	38.10	37.82	-2.11%	631,188
Dec 18, 2025	39.11	39.58	38.82	38.92	38.63	0.13%	168,599
Dec 17, 2025	38.25	38.95	38.25	38.87	38.58	1.36%	181,238
Dec 16, 2025	38.40	38.75	38.18	38.35	38.07	0.21%	136,273
Dec 15, 2025	38.35	38.99	38.07	38.27	37.99	0.74%	159,065
Dec 12, 2025	38.61	38.85	37.63	37.99	37.71	-1.40%	153,039
Dec 11, 2025	38.21	38.88	37.90	38.53	38.25	1.47%	172,496
Dec 10, 2025	36.81	38.43	36.71	37.97	37.69	3.07%	228,004
Dec 9, 2025	36.50	37.25	36.50	36.84	36.57	0.41%	119,098
Dec 8, 2025	36.55	37.04	36.13	36.69	36.42	0.55%	159,858
Dec 5, 2025	37.12	37.33	36.39	36.49	36.22	-1.48%	175,940
Dec 4, 2025	37.31	37.42	36.86	37.04	36.77	-0.78%	134,687
Dec 3, 2025	37.16	37.63	37.07	37.33	37.05	0.67%	110,071
Dec 2, 2025	37.35	37.37	36.71	37.08	36.81	-0.72%	124,900
Dec 1, 2025	37.25	37.84	37.22	37.35	37.07	-0.51%	140,227
Nov 28, 2025	38.15	38.15	37.39	37.54	37.26	-1.11%	45,641
Nov 26, 2025	37.95	38.77	37.78	37.96	37.68	-0.76%	205,181
Nov 25, 2025	37.77	38.67	37.77	38.25	37.97	2.11%	139,079
Nov 24, 2025	37.49	38.10	36.89	37.46	37.18	-0.77%	170,185
Nov 21, 2025	36.67	37.80	36.35	37.75	37.47	4.77%	149,320
Nov 20, 2025	37.04	37.25	35.99	36.03	35.76	-1.66%	122,636
Nov 19, 2025	36.84	37.24	36.34	36.64	36.37	-0.35%	106,661
Nov 18, 2025	36.49	37.20	36.34	36.77	36.50	0.27%	167,303
Nov 17, 2025	37.15	37.43	36.38	36.67	36.40	-1.93%	125,443
Nov 14, 2025	37.78	37.78	37.01	37.39	37.11	-2.12%	130,173
Nov 13, 2025	38.78	39.01	37.94	38.20	37.61	-1.90%	169,452
Nov 12, 2025	38.60	39.64	38.37	38.94	38.34	1.38%	148,390
Nov 11, 2025	38.22	38.65	38.08	38.41	37.82	1.00%	139,666
Nov 10, 2025	38.55	38.68	37.91	38.03	37.44	-0.58%	117,656
Nov 7, 2025	37.58	38.47	37.41	38.25	37.66	2.11%	155,079
Nov 6, 2025	38.28	38.28	37.45	37.46	36.88	-2.19%	107,464
Nov 5, 2025	37.69	38.39	37.66	38.30	37.71	1.75%	146,367
Nov 4, 2025	37.10	38.07	36.67	37.64	37.06	1.35%	258,739
Nov 3, 2025	36.89	37.97	36.89	37.14	36.57	0.03%	201,534
Oct 31, 2025	40.22	40.22	36.00	37.13	36.56	-4.92%	311,171
Oct 30, 2025	38.99	39.69	38.57	39.05	38.45	0.13%	183,727
Oct 29, 2025	39.69	40.28	38.57	39.00	38.40	-2.23%	139,471
Oct 28, 2025	40.03	40.07	39.44	39.89	39.27	-0.35%	138,743
Oct 27, 2025	41.29	41.41	40.02	40.03	39.41	-3.40%	107,127
Oct 24, 2025	41.60	42.13	40.90	41.44	40.80	0.12%	147,820
Oct 23, 2025	40.73	41.52	40.15	41.39	40.75	1.95%	133,838
Oct 22, 2025	40.64	41.25	40.37	40.60	39.97	-0.61%	128,360
Oct 21, 2025	40.67	41.04	40.28	40.85	40.22	1.06%	102,946
Oct 20, 2025	40.10	40.85	39.92	40.42	39.80	2.20%	132,369
Oct 17, 2025	39.38	40.10	39.34	39.55	38.94	0.30%	106,065
Oct 16, 2025	39.16	39.48	38.65	39.43	38.82	0.41%	113,454
Oct 15, 2025	39.08	39.88	38.80	39.27	38.66	0.98%	110,745
Oct 14, 2025	37.82	39.06	37.80	38.89	38.29	1.78%	113,748