Standard Motor Products I... (SMP)
NYSE: SMP
· Real-Time Price · USD
38.47
-0.39 (-1.00%)
At close: Aug 15, 2025, 11:17 AM
SMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 39.48 | 39.71 | 39.08 | 39.17 | 39.17 | -2.51% | 147,841 |
| Aug 13, 2025 | 38.95 | 40.18 | 38.79 | 40.18 | 40.18 | 3.99% | 252,831 |
| Aug 12, 2025 | 37.39 | 38.94 | 37.30 | 38.64 | 38.64 | 3.93% | 248,309 |
| Aug 11, 2025 | 37.60 | 38.19 | 36.40 | 37.18 | 37.18 | -0.56% | 253,635 |
| Aug 8, 2025 | 36.54 | 37.75 | 36.47 | 37.39 | 37.39 | 2.44% | 515,754 |
| Aug 7, 2025 | 36.68 | 36.86 | 35.32 | 36.50 | 36.50 | -0.27% | 278,001 |
| Aug 6, 2025 | 34.69 | 36.80 | 34.63 | 36.60 | 36.60 | 4.81% | 327,438 |
| Aug 5, 2025 | 34.63 | 35.80 | 31.58 | 34.92 | 34.92 | 10.58% | 356,824 |
| Aug 4, 2025 | 30.44 | 32.00 | 30.28 | 31.58 | 31.58 | 3.78% | 201,369 |
| Aug 1, 2025 | 30.19 | 30.53 | 29.53 | 30.43 | 30.43 | 0.23% | 223,411 |
| Jul 31, 2025 | 31.72 | 31.73 | 30.19 | 30.36 | 30.36 | -5.10% | 318,100 |
| Jul 30, 2025 | 31.89 | 32.56 | 30.99 | 31.99 | 31.99 | -0.25% | 407,540 |
| Jul 29, 2025 | 32.77 | 32.77 | 31.98 | 32.07 | 32.07 | -1.08% | 105,900 |
| Jul 28, 2025 | 32.58 | 32.81 | 32.32 | 32.42 | 32.42 | -0.67% | 106,316 |
| Jul 25, 2025 | 33.26 | 33.26 | 32.53 | 32.64 | 32.64 | -1.00% | 125,400 |
| Jul 24, 2025 | 32.92 | 33.17 | 32.70 | 32.97 | 32.97 | -0.78% | 140,000 |
| Jul 23, 2025 | 32.65 | 33.35 | 32.56 | 33.23 | 33.23 | 3.04% | 121,100 |
| Jul 22, 2025 | 31.79 | 32.50 | 31.73 | 32.25 | 32.25 | 1.42% | 114,300 |
| Jul 21, 2025 | 31.61 | 31.88 | 31.41 | 31.80 | 31.80 | 1.21% | 161,247 |
| Jul 18, 2025 | 32.39 | 32.39 | 31.00 | 31.42 | 31.42 | -2.84% | 188,849 |