Standard Motor Products, Inc. Common Stock (SMP)

Last Price38.41

Change+0.58 (1.53%)

NYSE· Last Trade: Jul 21st, 12:02 PM EDT

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

Date Range:

2026-04-21 - 2026-07-21

Date	Open	High	Low	Close	Volume	Adjusted Close
7/20/2026	38.64	39.05	37.74	37.83	111,996	37.83
7/17/2026	38.82	39.75	38.11	38.59	120,134	38.59
7/16/2026	38.10	39.47	38.10	39.43	109,735	39.43
7/15/2026	37.39	38.30	37.39	38.06	96,639	38.06
7/14/2026	37.77	38.15	37.08	37.19	195,789	37.19
7/13/2026	37.40	37.90	37.40	37.64	84,504	37.64
7/10/2026	37.06	37.99	37.02	37.47	96,007	37.47
7/09/2026	37.31	37.56	36.95	37.12	110,825	37.12
7/08/2026	37.27	37.30	36.63	37.24	126,080	37.24
7/07/2026	38.08	38.31	37.30	37.44	140,611	37.44
7/06/2026	37.97	38.18	37.14	37.87	118,331	37.87
7/02/2026	38.81	38.81	37.71	37.93	131,713	37.93
7/01/2026	38.87	39.49	38.30	38.54	120,795	38.54
6/30/2026	39.06	39.44	38.81	38.97	132,645	38.97
6/29/2026	40.54	40.54	38.76	39.01	186,397	39.01
6/26/2026	39.66	40.65	39.23	40.63	579,683	40.63
6/25/2026	39.44	40.31	39.44	39.76	108,737	39.76
6/24/2026	38.95	39.96	38.95	39.43	195,941	39.43
6/23/2026	38.85	39.29	38.34	38.75	219,621	38.75
6/22/2026	39.22	39.85	38.71	38.90	101,814	38.90
6/18/2026	38.44	39.51	38.44	39.41	322,611	39.41
6/17/2026	39.10	39.54	37.85	38.19	118,706	38.19
6/16/2026	39.33	39.53	38.93	39.29	114,822	39.29
6/15/2026	39.92	40.78	38.99	39.02	126,599	39.02
6/12/2026	39.28	39.84	39.05	39.40	106,632	39.40
6/11/2026	38.85	39.22	38.34	39.16	151,811	39.16
6/10/2026	39.51	39.70	38.00	38.87	107,413	38.87
6/09/2026	39.90	40.21	39.29	39.31	96,694	39.31
6/08/2026	39.31	39.99	38.84	39.46	105,556	39.46
6/05/2026	39.18	39.55	38.92	39.23	89,428	39.23
6/04/2026	39.13	40.00	38.84	39.31	114,973	39.31
6/03/2026	38.80	39.27	38.50	38.86	78,509	38.86
6/02/2026	38.99	39.88	38.80	38.91	134,191	38.91
6/01/2026	39.00	39.35	37.94	38.71	116,693	38.71
5/29/2026	40.54	40.92	39.14	39.19	176,213	39.19
5/28/2026	39.83	40.72	39.49	40.59	170,594	40.59
5/27/2026	38.60	42.50	38.43	40.10	324,530	40.10
5/26/2026	38.05	38.56	37.82	38.13	89,172	38.13
5/22/2026	38.01	38.33	37.16	37.90	69,706	37.90
5/21/2026	36.66	37.95	36.32	37.64	82,972	37.64
5/20/2026	36.00	37.18	35.93	37.12	99,521	37.12
5/19/2026	36.48	36.76	35.23	36.11	107,896	36.11
5/18/2026	37.10	37.90	36.36	36.95	73,362	36.95
5/15/2026	38.11	38.11	37.00	37.00	112,582	37.00
5/14/2026	38.63	39.43	38.52	38.54	52,385	38.21
5/13/2026	38.54	39.09	38.11	38.31	71,738	37.98
5/12/2026	38.84	39.99	38.19	38.35	94,153	38.02
5/11/2026	40.02	40.05	38.79	39.00	122,000	38.67
5/08/2026	39.50	40.47	39.03	40.40	81,485	40.05
5/07/2026	39.25	39.55	39.06	39.34	107,100	39.00
5/06/2026	39.83	40.07	38.87	38.88	114,309	38.55
5/05/2026	37.52	39.33	37.52	39.11	112,404	38.78
5/04/2026	38.30	38.47	37.28	37.34	112,486	37.02
5/01/2026	37.27	38.54	36.77	38.51	153,037	38.18
4/30/2026	36.95	39.22	36.92	37.37	125,081	37.05
4/29/2026	37.27	37.51	36.72	36.90	118,825	36.58
4/28/2026	38.10	38.35	37.41	37.60	71,052	37.28
4/27/2026	38.71	39.50	37.77	37.88	115,990	37.56
4/24/2026	37.91	38.92	37.52	38.60	142,562	38.27
4/23/2026	37.54	38.20	37.49	38.08	80,895	37.75
4/22/2026	38.10	38.42	37.46	37.51	84,431	37.19
4/21/2026	37.94	39.00	37.59	38.08	197,833	37.75