Standard Motor Products Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.10	38.35	37.41	37.60	37.60	-0.74%	71,051
Apr 27, 2026	38.71	39.50	37.77	37.88	37.88	-1.87%	115,998
Apr 24, 2026	37.91	38.92	37.52	38.60	38.60	1.37%	142,561
Apr 23, 2026	37.54	38.20	37.49	38.08	38.08	1.52%	80,895
Apr 22, 2026	38.10	38.42	37.46	37.51	37.51	-1.50%	84,430
Apr 21, 2026	37.94	39.00	37.59	38.08	38.08	1.17%	197,833
Apr 20, 2026	37.71	38.38	37.58	37.64	37.64	-0.61%	62,311
Apr 17, 2026	37.31	38.75	37.31	37.87	37.87	2.96%	90,766
Apr 16, 2026	36.99	36.99	36.48	36.78	36.78	0.25%	75,607
Apr 15, 2026	37.62	38.12	36.51	36.69	36.69	-3.14%	63,871
Apr 14, 2026	37.63	38.21	37.36	37.88	37.88	0.37%	108,169
Apr 13, 2026	37.15	37.74	36.78	37.74	37.74	0.72%	81,450
Apr 10, 2026	37.84	37.85	37.23	37.47	37.47	-0.66%	71,474
Apr 9, 2026	36.35	37.77	36.25	37.72	37.72	3.12%	89,010
Apr 8, 2026	36.61	37.09	36.35	36.58	36.58	3.25%	221,197
Apr 7, 2026	35.15	35.99	34.91	35.43	35.43	0.28%	115,571
Apr 6, 2026	35.25	35.56	35.08	35.33	35.33	-0.62%	105,032
Apr 2, 2026	35.17	35.89	34.78	35.55	35.55	-0.08%	103,050
Apr 1, 2026	35.05	35.94	34.94	35.58	35.58	2.42%	123,232
Mar 31, 2026	35.81	35.93	34.58	34.74	34.74	-1.64%	249,460
Mar 30, 2026	36.00	36.00	35.02	35.32	35.32	-1.37%	115,043
Mar 27, 2026	36.23	36.51	35.72	35.81	35.81	-1.59%	105,888
Mar 26, 2026	36.37	36.73	35.92	36.39	36.39	-0.74%	90,830
Mar 25, 2026	36.52	36.67	36.10	36.66	36.66	1.55%	83,972
Mar 24, 2026	35.26	36.28	35.26	36.10	36.10	1.09%	111,612
Mar 23, 2026	35.61	36.16	35.47	35.71	35.71	2.91%	194,692
Mar 20, 2026	34.94	35.27	34.27	34.70	34.70	-0.63%	374,688
Mar 19, 2026	34.66	35.42	34.47	34.92	34.92	-0.34%	228,799
Mar 18, 2026	35.55	35.69	34.93	35.04	35.04	-1.32%	146,078
Mar 17, 2026	36.81	37.20	35.48	35.51	35.51	-2.39%	126,312
Mar 16, 2026	36.71	37.21	36.37	36.38	36.38	-0.08%	113,330
Mar 13, 2026	36.93	37.00	36.01	36.41	36.41	-0.30%	99,038
Mar 12, 2026	35.76	36.54	35.55	36.52	36.52	0.58%	146,218
Mar 11, 2026	36.11	36.50	35.86	36.31	36.31	-0.08%	100,111
Mar 10, 2026	36.70	37.29	36.22	36.34	36.34	-1.46%	122,018
Mar 9, 2026	36.73	36.89	35.57	36.88	36.88	-1.44%	128,179
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