Standard Motor Products, Inc. Common Stock (SMP)

Last Price39.87

Change+0.47 (1.19%)

NYSE · Last Trade: Jan 28th, 3:12 AM EST

Historical Prices For Standard Motor Products, Inc. Common Stock (SMP)

Date Range:

2025-10-28 - 2026-01-28

Date	Open	High	Low	Close	Volume	Adjusted Close
1/27/2026	39.40	39.90	39.05	39.87	85,864	39.87
1/26/2026	39.25	39.69	38.99	39.40	76,294	39.40
1/23/2026	39.59	39.69	38.91	39.30	110,071	39.30
1/22/2026	40.16	40.60	39.64	39.72	123,514	39.72
1/21/2026	38.53	40.17	38.53	40.16	149,063	40.16
1/20/2026	38.89	39.10	38.01	38.42	94,263	38.42
1/16/2026	40.00	40.49	39.12	39.14	136,731	39.14
1/15/2026	39.41	40.75	39.24	40.12	157,173	40.12
1/14/2026	39.07	39.38	38.63	39.36	184,303	39.36
1/13/2026	38.65	39.32	38.47	38.85	125,277	38.85
1/12/2026	38.22	38.90	38.02	38.71	96,684	38.71
1/09/2026	39.03	39.50	38.07	38.42	126,587	38.42
1/08/2026	37.20	39.19	37.20	38.93	110,086	38.93
1/07/2026	38.17	38.34	37.39	37.48	155,387	37.48
1/06/2026	36.81	38.29	36.72	38.23	126,976	38.23
1/05/2026	36.68	37.46	36.68	37.11	131,587	37.11
1/02/2026	37.00	37.31	36.18	37.06	184,855	37.06
12/31/2025	37.05	37.05	36.70	36.85	118,583	36.85
12/30/2025	37.18	37.45	36.93	37.10	93,040	37.10
12/29/2025	37.46	37.52	36.94	37.18	71,243	37.18
12/26/2025	37.50	37.51	37.12	37.47	78,516	37.47
12/24/2025	37.29	37.53	37.18	37.39	54,079	37.39
12/23/2025	37.58	37.77	37.28	37.40	153,904	37.40
12/22/2025	38.10	38.61	37.70	37.79	144,812	37.79
12/19/2025	38.68	38.97	37.81	38.10	631,188	38.10
12/18/2025	39.11	39.58	38.82	38.92	168,598	38.92
12/17/2025	38.25	38.95	38.25	38.87	182,322	38.87
12/16/2025	38.40	38.75	38.18	38.35	136,273	38.35
12/15/2025	38.35	38.99	38.07	38.27	159,061	38.27
12/12/2025	38.61	38.85	37.63	37.99	153,039	37.99
12/11/2025	38.21	38.88	37.90	38.53	172,493	38.53
12/10/2025	36.81	38.43	36.71	37.97	231,376	37.97
12/09/2025	36.50	37.25	36.50	36.84	119,098	36.84
12/08/2025	36.55	37.03	36.13	36.69	159,858	36.69
12/05/2025	37.12	37.33	36.39	36.49	175,940	36.49
12/04/2025	37.31	37.42	36.86	37.04	134,687	37.04
12/03/2025	37.16	37.63	37.07	37.33	110,071	37.33
12/02/2025	37.35	37.37	36.71	37.08	124,900	37.08
12/01/2025	37.25	37.84	37.22	37.35	140,227	37.35
11/28/2025	38.15	38.15	37.38	37.54	45,641	37.54
11/26/2025	37.95	38.77	37.77	37.96	205,181	37.96
11/25/2025	37.77	38.66	37.77	38.25	139,079	38.25
11/24/2025	37.49	38.09	36.88	37.46	170,137	37.46
11/21/2025	36.67	37.80	36.35	37.75	149,320	37.75
11/20/2025	37.04	37.25	35.99	36.03	122,636	36.03
11/19/2025	36.84	37.24	36.34	36.64	106,661	36.64
11/18/2025	36.49	37.20	36.34	36.77	167,303	36.77
11/17/2025	37.15	37.43	36.38	36.67	125,443	36.67
11/14/2025	37.78	37.78	37.01	37.39	130,173	37.39
11/13/2025	38.78	39.01	37.94	38.20	169,452	37.89
11/12/2025	38.60	39.63	38.37	38.94	148,390	38.62
11/11/2025	38.22	38.65	38.08	38.41	139,666	38.10
11/10/2025	38.55	38.68	37.91	38.03	117,656	37.72
11/07/2025	37.58	38.47	37.41	38.25	155,079	37.94
11/06/2025	38.28	38.28	37.45	37.46	107,464	37.16
11/05/2025	37.69	38.38	37.66	38.30	146,367	37.99
11/04/2025	37.10	38.06	36.66	37.64	258,739	37.33
11/03/2025	36.89	37.97	36.89	37.14	201,508	36.84
10/31/2025	40.22	40.22	36.00	37.13	311,171	36.83
10/30/2025	38.99	39.69	38.57	39.05	183,727	38.73
10/29/2025	39.69	40.27	38.57	39.00	139,471	38.68
10/28/2025	40.03	40.07	39.44	39.89	138,743	39.57