Standard Motor Products I... (SMP)
NYSE: SMP
· Real-Time Price · USD
40.50
0.77 (1.95%)
At close: Sep 26, 2025, 1:29 PM
SMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 39.44 | 39.75 | 38.95 | 39.72 | 39.72 | 0.28% | 112,996 |
| Sep 24, 2025 | 39.45 | 39.86 | 39.36 | 39.61 | 39.61 | -0.03% | 93,150 |
| Sep 23, 2025 | 39.52 | 40.30 | 39.51 | 39.62 | 39.62 | 0.53% | 106,400 |
| Sep 22, 2025 | 39.46 | 39.99 | 39.15 | 39.41 | 39.41 | -0.25% | 117,900 |
| Sep 19, 2025 | 40.54 | 40.59 | 39.29 | 39.51 | 39.51 | -2.52% | 319,200 |
| Sep 18, 2025 | 40.24 | 40.90 | 40.24 | 40.53 | 40.53 | 0.92% | 157,400 |
| Sep 17, 2025 | 40.33 | 41.54 | 40.10 | 40.16 | 40.16 | -0.17% | 116,800 |
| Sep 16, 2025 | 40.69 | 40.95 | 39.95 | 40.23 | 40.23 | -1.03% | 109,100 |
| Sep 15, 2025 | 40.70 | 41.00 | 40.20 | 40.65 | 40.65 | 0.52% | 156,839 |
| Sep 12, 2025 | 40.73 | 41.01 | 40.28 | 40.44 | 40.44 | -1.32% | 102,621 |
| Sep 11, 2025 | 39.76 | 41.07 | 39.76 | 40.98 | 40.98 | 3.07% | 156,808 |
| Sep 10, 2025 | 39.78 | 39.78 | 39.10 | 39.76 | 39.76 | -0.23% | 131,700 |
| Sep 9, 2025 | 40.62 | 40.66 | 39.83 | 39.85 | 39.85 | -1.87% | 102,104 |
| Sep 8, 2025 | 39.97 | 40.67 | 39.52 | 40.61 | 40.61 | 1.55% | 167,700 |
| Sep 5, 2025 | 40.00 | 40.76 | 39.69 | 39.99 | 39.99 | -0.02% | 119,326 |
| Sep 4, 2025 | 39.51 | 40.00 | 39.29 | 40.00 | 40.00 | 1.91% | 147,225 |
| Sep 3, 2025 | 39.29 | 39.50 | 38.89 | 39.25 | 39.25 | -0.51% | 128,500 |
| Sep 2, 2025 | 38.45 | 39.55 | 38.35 | 39.45 | 39.45 | 1.65% | 167,571 |
| Aug 29, 2025 | 38.91 | 39.01 | 38.37 | 38.81 | 38.81 | -0.23% | 139,924 |
| Aug 28, 2025 | 39.39 | 39.51 | 38.03 | 38.90 | 38.90 | -1.27% | 380,335 |