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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	44.21	44.65	44.65	44.83	43.53	87,693
February 19, 2026	43.86	44.18	44.18	44.32	43.28	157,930
February 18, 2026	43.88	44.34	44.34	44.54	43.83	119,900
February 17, 2026	44.23	44.22	44.22	44.88	44	107,000
February 13, 2026	44.73	44.36	44.36	44.77	44	85,737
February 12, 2026	45.23	44.71	44.38	46	44.1	127,784
February 11, 2026	44.22	45.14	45.14	45.41	44.22	88,000
February 10, 2026	43.33	43.95	43.95	44.11	42.9	133,935
February 09, 2026	43.95	43.42	43.42	44	43.25	154,046
February 06, 2026	43.74	44.13	44.13	44.5	43.72	127,418
February 05, 2026	43.6	43.76	43.76	44.33	43.25	116,500
February 04, 2026	42.95	43.59	43.59	44	42.73	139,206
February 03, 2026	42.3	42.47	42.47	43.26	42.07	124,805
February 02, 2026	40.79	42.3	42.3	42.69	40.17	131,600
January 30, 2026	39.73	39.93	39.93	40.04	39.42	113,662
January 29, 2026	39.68	40.33	40.33	40.44	39.56	117,100
January 28, 2026	39.92	39.52	39.58	40.12	39.23	71,986
January 27, 2026	39.4	39.87	39.87	39.9	39.05	85,864
January 26, 2026	39.25	39.4	39.4	39.69	38.99	76,300
January 23, 2026	39.59	39.3	39.3	39.69	38.91	110,100
January 22, 2026	40.16	39.72	39.72	40.6	39.64	123,524
January 21, 2026	38.53	40.16	40.16	40.17	38.53	149,100
January 20, 2026	38.89	38.42	38.42	39.1	38.01	94,242
January 16, 2026	40	39.14	39.14	40.49	39.12	136,731
January 15, 2026	39.41	40.12	40.12	40.75	39.24	157,200
January 14, 2026	39.07	39.36	39.36	39.38	38.64	184,303
January 13, 2026	38.65	38.85	38.85	39.32	38.47	125,300
January 12, 2026	38.22	38.71	38.71	38.9	38.02	96,700
January 09, 2026	39.03	38.42	38.42	39.5	38.07	126,600
January 08, 2026	37.2	38.93	38.93	39.19	37.2	110,100
January 07, 2026	38.13	37.48	37.48	38.34	37.39	125,838
January 06, 2026	36.81	38.23	38.23	38.29	36.72	127,057
January 05, 2026	36.68	37.11	37.11	37.46	36.68	131,600
January 02, 2026	37	37.06	37.06	37.31	36.18	168,831
December 31, 2025	37.05	36.85	36.85	37.05	36.71	118,583
December 30, 2025	37.18	37.1	37.1	37.46	36.93	93,040
December 29, 2025	37.46	37.18	37.18	37.52	36.94	71,243
December 26, 2025	37.5	37.47	37.47	37.51	37.12	77,015
December 24, 2025	37.29	37.39	37.39	37.53	37.18	54,100
December 23, 2025	37.58	37.4	37.4	37.77	37.28	153,904
December 22, 2025	38.1	37.79	37.79	38.61	37.7	144,812
December 19, 2025	38.68	38.1	38.1	38.97	37.81	631,200
December 18, 2025	39.37	38.92	38.92	39.58	38.85	104,641
December 17, 2025	38.25	38.87	38.87	38.95	38.25	181,238
December 16, 2025	38.4	38.35	38.35	38.75	38.18	136,300
December 15, 2025	38.35	38.27	38.27	38.99	38.07	159,100
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

Standard Motor Products, Inc. (SMP) NYSE