Standard Motor Products, Inc. - SMP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	39.12	38.19	38.19	39.12	38.18	215,200
August 14, 2025	39.48	39.17	39.17	39.71	39.08	147,841
August 13, 2025	38.95	40.18	40.18	40.18	38.79	252,831
August 12, 2025	37.39	38.64	38.64	38.94	37.3	248,309
August 11, 2025	37.6	37.18	37.18	38.19	36.4	253,635
August 08, 2025	36.54	37.39	37.39	37.75	36.47	515,754
August 07, 2025	36.53	36.5	36.5	36.53	35.32	278,001
August 06, 2025	34.69	36.6	36.6	36.8	34.63	327,438
August 05, 2025	34.63	34.92	34.92	35.8	31.58	356,824
August 04, 2025	30.44	31.58	31.58	32	30.28	201,369
August 01, 2025	30.19	30.43	30.43	30.53	29.53	223,411
July 31, 2025	31.72	30.36	30.36	31.73	30.19	318,100
July 30, 2025	31.89	31.99	31.99	32.56	30.99	407,540
July 29, 2025	32.77	32.07	32.07	32.77	31.98	105,900
July 28, 2025	32.58	32.42	32.42	32.81	32.32	106,316
July 25, 2025	33.26	32.64	32.64	33.26	32.53	125,400
July 24, 2025	32.92	32.97	32.97	33.17	32.7	140,000
July 23, 2025	32.65	33.23	33.23	33.35	32.56	121,100
July 22, 2025	32.11	32.25	32.25	32.51	32.11	111,798
July 21, 2025	31.61	31.8	31.8	31.88	31.41	161,247
July 18, 2025	32.39	31.42	31.42	32.39	31	188,849
July 17, 2025	32.61	32.34	32.34	32.88	32.23	93,009
July 16, 2025	32.12	32.52	32.52	32.72	31.95	108,834
July 15, 2025	33.41	32.05	32.05	33.51	32.04	154,100
July 14, 2025	32.76	33.16	33.16	33.2	32.15	159,512
July 11, 2025	33.33	32.91	32.91	33.36	32.66	118,307
July 10, 2025	33.54	33.54	33.54	34.13	33.27	140,705
July 09, 2025	33.48	33.66	33.66	33.67	33.07	123,600
July 08, 2025	33.29	33.39	33.39	33.82	33.15	179,163
July 07, 2025	33.09	33.28	33.28	33.59	32.93	171,540
July 03, 2025	33.48	33.43	33.43	33.62	33.12	61,400
July 02, 2025	32.36	33.3	33.3	33.49	32.36	224,020
July 01, 2025	30.64	32.36	32.36	32.54	30.42	162,400
June 30, 2025	31.01	30.72	30.72	31.02	30.53	199,700
June 27, 2025	30.89	31.01	31.01	31.36	30.64	201,518
June 26, 2025	29.84	30.7	30.7	30.7	29.75	134,600
June 25, 2025	30.33	29.85	29.85	30.33	29.45	175,272
June 24, 2025	30.94	30.31	30.31	31.08	30.06	189,868
June 23, 2025	29.99	30.72	30.72	30.74	29.84	170,324
June 20, 2025	30.69	30.26	30.26	30.69	30.04	313,800
June 18, 2025	30.06	30.64	30.64	30.8	29.96	223,519
June 17, 2025	30.54	30.08	30.08	30.64	30.01	127,349
June 16, 2025	30.42	30.58	30.58	30.65	30.01	118,423
June 13, 2025	30.66	30.14	30.14	30.78	30.06	108,000
June 12, 2025	30.69	31.06	31.06	31.09	30.6	143,417
June 11, 2025	30.8	30.84	30.84	31.16	30.74	134,082
June 10, 2025	30.43	30.62	30.62	31.06	30.51	108,537
June 09, 2025	30.06	30.22	30.22	30.37	29.87	133,200
June 06, 2025	29.72	29.62	29.62	29.91	29.53	153,617
June 05, 2025	29.19	29.26	29.26	29.35	28.85	128,910
June 04, 2025	29.44	29.21	29.21	29.77	29.1	132,526
June 03, 2025	29.03	29.44	29.44	29.71	29	148,936
June 02, 2025	30.18	29.1	29.1	30.19	29.04	238,237
May 30, 2025	30.06	30.3	30.3	30.42	29.95	147,400
May 29, 2025	30	30.21	30.21	30.27	29.77	109,395
May 28, 2025	29.79	29.7	29.67	29.92	29.61	87,819
May 27, 2025	29.15	29.78	29.78	29.8	28.85	97,000
May 23, 2025	28.28	28.81	28.81	28.86	28.08	108,087
May 22, 2025	28.67	28.85	28.85	29.17	28.64	185,400
May 21, 2025	29.27	28.84	28.84	29.65	28.71	181,091

Standard Motor Products, Inc. (SMP) NYSE