Standard Motor Products, Inc. Common Stock (SMP)

Last Price35.84

Change+1.14 (3.29%)

NYSE · Last Trade: Mar 23rd, 12:24 PM EDT

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

Date Range:

2025-12-23 - 2026-03-23

Date	Open	High	Low	Close	Volume	Adjusted Close
3/20/2026	34.94	35.27	34.27	34.70	374,740	34.70
3/19/2026	34.66	35.42	34.47	34.92	228,799	34.92
3/18/2026	35.55	35.69	34.92	35.04	146,079	35.04
3/17/2026	36.81	37.20	35.48	35.51	126,314	35.51
3/16/2026	36.71	37.21	36.37	36.38	113,331	36.38
3/13/2026	36.93	37.00	36.01	36.41	99,039	36.41
3/12/2026	35.76	36.54	35.55	36.52	146,219	36.52
3/11/2026	36.11	36.50	35.86	36.31	100,310	36.31
3/10/2026	36.70	37.29	36.22	36.34	123,744	36.34
3/09/2026	36.73	36.89	35.57	36.88	128,190	36.88
3/06/2026	37.27	37.45	36.67	37.42	104,792	37.42
3/05/2026	38.41	38.76	37.35	37.74	153,805	37.74
3/04/2026	39.33	39.33	38.43	38.60	125,221	38.60
3/03/2026	39.75	39.75	38.35	38.96	163,732	38.96
3/02/2026	39.37	39.87	38.88	39.83	171,725	39.83
2/27/2026	39.49	40.75	39.24	39.68	249,388	39.68
2/26/2026	43.01	43.02	38.01	39.44	302,273	39.44
2/25/2026	44.15	44.35	42.88	43.10	126,792	43.10
2/24/2026	44.03	44.68	43.95	44.19	102,002	44.19
2/23/2026	44.62	44.62	43.49	43.67	139,499	43.67
2/20/2026	44.21	44.83	43.53	44.65	87,693	44.65
2/19/2026	43.86	44.31	43.28	44.18	157,930	44.18
2/18/2026	43.88	44.54	43.83	44.34	119,878	44.34
2/17/2026	44.23	44.88	44.00	44.22	106,970	44.22
2/13/2026	44.73	44.77	44.00	44.36	85,737	44.36
2/12/2026	45.23	46.00	44.09	44.71	127,784	44.38
2/11/2026	44.22	45.41	44.22	45.14	87,999	44.81
2/10/2026	43.33	44.11	42.90	43.95	133,935	43.63
2/09/2026	43.95	44.00	43.25	43.42	154,046	43.10
2/06/2026	43.74	44.49	43.72	44.13	127,418	43.80
2/05/2026	43.60	44.33	43.24	43.76	116,476	43.44
2/04/2026	42.95	44.00	42.73	43.59	139,206	43.27
2/03/2026	42.30	43.26	42.07	42.47	124,805	42.16
2/02/2026	40.79	42.69	40.79	42.30	131,551	41.99
1/30/2026	39.73	40.04	39.42	39.93	113,662	39.64
1/29/2026	39.68	40.44	39.56	40.33	117,098	40.03
1/28/2026	39.92	40.12	39.01	39.52	99,312	39.23
1/27/2026	39.40	39.90	39.05	39.87	85,864	39.58
1/26/2026	39.25	39.69	38.99	39.40	76,294	39.11
1/23/2026	39.59	39.69	38.91	39.30	110,071	39.01
1/22/2026	40.16	40.60	39.64	39.72	123,514	39.43
1/21/2026	38.53	40.17	38.53	40.16	149,063	39.86
1/20/2026	38.89	39.10	38.01	38.42	94,263	38.14
1/16/2026	40.00	40.49	39.12	39.14	136,731	38.85
1/15/2026	39.41	40.75	39.24	40.12	157,173	39.82
1/14/2026	39.07	39.38	38.63	39.36	184,303	39.07
1/13/2026	38.65	39.32	38.47	38.85	125,277	38.56
1/12/2026	38.22	38.90	38.02	38.71	96,684	38.42
1/09/2026	39.03	39.50	38.07	38.42	126,587	38.14
1/08/2026	37.20	39.19	37.20	38.93	110,086	38.64
1/07/2026	38.17	38.34	37.39	37.48	155,387	37.20
1/06/2026	36.81	38.29	36.72	38.23	126,976	37.95
1/05/2026	36.68	37.46	36.68	37.11	131,587	36.84
1/02/2026	37.00	37.31	36.18	37.06	184,855	36.79
12/31/2025	37.05	37.05	36.70	36.85	118,583	36.58
12/30/2025	37.18	37.45	36.93	37.10	93,040	36.83
12/29/2025	37.46	37.52	36.94	37.18	71,243	36.91
12/26/2025	37.50	37.51	37.12	37.47	78,516	37.19
12/24/2025	37.29	37.53	37.18	37.39	54,079	37.11
12/23/2025	37.58	37.77	37.28	37.40	153,904	37.12