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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 12, 2025	38.61	38.09	38.09	38.85	37.63	93,481
December 11, 2025	38.21	38.53	38.53	38.88	37.9	156,693
December 10, 2025	36.81	37.97	37.97	38.43	36.71	228,004
December 09, 2025	36.64	36.87	36.87	37.25	36.64	78,978
December 08, 2025	36.55	36.69	36.69	37.03	36.13	159,900
December 05, 2025	37.12	36.49	36.49	37.33	36.39	175,940
December 04, 2025	37.31	37.04	37.04	37.42	36.88	100,758
December 03, 2025	37.16	37.33	37.33	37.63	37.07	79,394
December 02, 2025	37.35	37.08	37.08	37.37	36.71	124,900
December 01, 2025	37.25	37.35	37.35	37.84	37.22	140,227
November 28, 2025	38.15	37.54	37.54	38.15	37.39	45,641
November 26, 2025	37.95	37.96	37.96	38.77	37.78	205,200
November 25, 2025	37.77	38.25	38.25	38.67	37.77	139,100
November 24, 2025	37.49	37.46	37.46	38.1	36.89	170,185
November 21, 2025	36.67	37.75	37.75	37.8	36.35	149,320
November 20, 2025	37.04	36.03	36.03	37.25	35.99	122,636
November 19, 2025	36.84	36.64	36.64	37.24	36.34	106,660
November 18, 2025	36.49	36.77	36.77	37.2	36.34	167,303
November 17, 2025	37.15	36.67	36.67	37.43	36.38	125,443
November 14, 2025	37.78	37.39	37.39	37.78	37.01	130,200
November 13, 2025	38.78	38.2	37.89	39.01	37.94	169,500
November 12, 2025	38.6	38.94	38.62	39.64	38.37	148,400
November 11, 2025	38.22	38.41	38.41	38.65	38.08	139,700
November 10, 2025	38.55	38.03	38.03	38.68	37.91	117,700
November 07, 2025	37.58	38.25	38.25	38.47	37.41	155,079
November 06, 2025	38.28	37.46	37.46	38.28	37.45	107,500
November 05, 2025	37.69	38.3	38.3	38.39	37.66	146,400
November 04, 2025	37.09	37.64	37.64	38.05	36.67	166,323
November 03, 2025	36.89	37.14	37.14	37.97	36.89	201,534
October 31, 2025	40.22	37.13	37.13	40.22	36	311,200
October 30, 2025	38.99	39.05	39.05	39.69	38.57	183,727
October 29, 2025	39.69	39	39	40.28	38.57	139,500
October 28, 2025	40.03	39.89	39.89	40.07	39.44	138,743
October 27, 2025	41.29	40.03	40.03	41.41	40.02	107,127
October 24, 2025	41.6	41.44	41.44	42.13	40.9	147,820
October 23, 2025	40.73	41.39	41.39	41.52	40.23	133,420
October 22, 2025	40.64	40.6	40.6	41.25	40.37	128,400
October 21, 2025	40.67	40.85	40.85	41.04	40.28	102,946
October 20, 2025	40.1	40.42	40.42	40.85	39.92	132,400
October 17, 2025	39.38	39.55	39.62	40.1	39.33	102,885
October 16, 2025	39.16	39.43	39.43	39.48	38.65	113,500
October 15, 2025	39.08	39.27	39.27	39.88	38.8	110,745
October 14, 2025	37.82	38.89	38.89	39.06	37.8	113,748
October 13, 2025	38.43	38.21	38.21	39.1	37.79	112,500
October 10, 2025	38.85	38.12	38.12	39.17	38.06	214,615
October 09, 2025	39.29	38.71	38.71	39.57	38.58	157,400
October 08, 2025	39.65	39.59	39.59	39.74	39.02	87,600
October 07, 2025	40.35	39.35	39.35	40.35	39.15	93,623
October 06, 2025	41.45	40.61	40.61	41.46	40.54	102,668
October 03, 2025	40.93	41.32	41.32	41.67	40.93	104,881
October 02, 2025	41.07	40.8	40.8	41.08	40.32	96,928
October 01, 2025	40.55	40.97	40.95	41.29	40.18	117,774
September 30, 2025	40.22	40.82	40.82	40.92	40.07	91,100
September 29, 2025	41.15	40.25	40.25	41.17	40.03	102,600
September 26, 2025	39.79	41.12	41.12	41.12	39.55	135,094
September 25, 2025	39.44	39.72	39.72	39.75	38.95	113,000
September 24, 2025	39.45	39.61	39.61	39.86	39.36	93,150
September 23, 2025	39.52	39.62	39.62	40.3	39.51	106,400
September 22, 2025	39.46	39.41	39.41	39.99	39.15	117,900
September 19, 2025	40.54	39.46	39.46	40.59	39.29	116,162

Standard Motor Products, Inc. (SMP) NYSE