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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	40	39.99	39.99	40.76	39.69	119,326
September 04, 2025	39.51	40	40	40	39.29	147,225
September 03, 2025	39.29	39.25	39.25	39.5	38.89	128,500
September 02, 2025	38.45	39.45	39.45	39.55	38.35	167,571
August 29, 2025	38.91	38.81	38.81	39.01	38.37	139,924
August 28, 2025	39.39	38.9	38.9	39.51	38.03	380,317
August 27, 2025	39.06	39.4	39.4	39.48	38.5	110,223
August 26, 2025	38.44	38.66	38.66	38.99	38.44	136,802
August 25, 2025	38.64	38.48	38.48	38.81	38.31	134,722
August 22, 2025	37.89	38.87	38.87	39.2	37.4	200,025
August 21, 2025	37.57	37.45	37.45	37.98	37.28	144,900
August 20, 2025	38.31	37.86	37.86	38.31	37.7	97,381
August 19, 2025	37.82	38.32	38.32	38.79	37.35	168,900
August 18, 2025	38.31	37.63	37.63	38.31	37.3	126,204
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

Standard Motor Products, Inc. (SMP) NYSE