Standard Motor Products I... (SMP)
24.92
-0.87 (-3.37%)
At close: Mar 28, 2025, 3:59 PM
25.40
1.93%
After-hours: Mar 28, 2025, 05:29 PM EDT
SMP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 25.70 | 25.81 | 24.50 | 24.92 | -0.87 | -3.37% | 216,798 |
| Mar 27, 2025 | 25.92 | 26.26 | 25.71 | 25.79 | -0.17 | -0.65% | 264,800 |
| Mar 26, 2025 | 25.80 | 26.03 | 25.59 | 25.96 | 0.25 | 0.97% | 177,000 |
| Mar 25, 2025 | 26.24 | 26.24 | 25.56 | 25.71 | -0.48 | -1.83% | 218,800 |
| Mar 24, 2025 | 26.08 | 26.36 | 25.91 | 26.19 | 0.43 | 1.67% | 152,700 |
| Mar 21, 2025 | 26.32 | 26.44 | 25.66 | 25.76 | -0.74 | -2.79% | 406,499 |
| Mar 20, 2025 | 26.08 | 26.69 | 26.02 | 26.50 | 0.30 | 1.15% | 162,700 |
| Mar 19, 2025 | 26.02 | 26.37 | 25.75 | 26.20 | 0.24 | 0.92% | 174,400 |
| Mar 18, 2025 | 26.15 | 26.49 | 25.78 | 25.96 | -0.24 | -0.92% | 191,500 |
| Mar 17, 2025 | 26.48 | 26.79 | 26.11 | 26.20 | -0.34 | -1.28% | 177,437 |
| Mar 14, 2025 | 26.27 | 26.81 | 26.07 | 26.54 | 0.36 | 1.38% | 168,511 |
| Mar 13, 2025 | 26.15 | 26.30 | 25.68 | 26.18 | 0.02 | 0.08% | 225,611 |
| Mar 12, 2025 | 27.19 | 27.37 | 26.16 | 26.16 | -1.13 | -4.14% | 200,724 |
| Mar 11, 2025 | 27.32 | 27.59 | 26.93 | 27.29 | 0.07 | 0.26% | 299,900 |
| Mar 10, 2025 | 27.66 | 27.97 | 27.07 | 27.22 | -0.64 | -2.30% | 301,400 |
| Mar 7, 2025 | 28.00 | 28.39 | 27.77 | 27.86 | -0.08 | -0.29% | 205,800 |
| Mar 6, 2025 | 27.92 | 28.10 | 27.60 | 27.94 | -0.15 | -0.53% | 170,600 |
| Mar 5, 2025 | 28.28 | 28.40 | 27.91 | 28.09 | -0.17 | -0.60% | 235,800 |
| Mar 4, 2025 | 27.78 | 28.48 | 27.36 | 28.26 | 0.24 | 0.86% | 221,114 |
| Mar 3, 2025 | 28.63 | 29.02 | 27.65 | 28.02 | -0.51 | -1.79% | 221,200 |
| Feb 28, 2025 | 28.76 | 29.43 | 28.31 | 28.53 | -0.11 | -0.38% | 265,100 |
| Feb 27, 2025 | 29.40 | 29.71 | 27.75 | 28.64 | -1.67 | -5.51% | 206,210 |
| Feb 26, 2025 | 30.77 | 30.90 | 29.80 | 30.31 | -0.62 | -2.00% | 168,221 |
| Feb 25, 2025 | 31.06 | 31.53 | 30.75 | 30.93 | 0.06 | 0.19% | 170,645 |
| Feb 24, 2025 | 30.98 | 31.41 | 30.85 | 30.87 | -0.11 | -0.36% | 117,215 |
| Feb 21, 2025 | 32.08 | 32.08 | 30.65 | 30.98 | -0.70 | -2.21% | 166,401 |
| Feb 20, 2025 | 31.06 | 32.00 | 30.86 | 31.68 | 0.60 | 1.93% | 214,616 |
| Feb 19, 2025 | 30.75 | 31.33 | 30.67 | 31.08 | -0.06 | -0.19% | 104,600 |
| Feb 18, 2025 | 30.81 | 31.14 | 30.62 | 31.14 | 0.42 | 1.37% | 117,800 |
| Feb 14, 2025 | 30.99 | 31.12 | 30.59 | 30.72 | -0.30 | -0.97% | 72,000 |
| Feb 13, 2025 | 30.89 | 31.12 | 30.83 | 31.02 | 0.47 | 1.54% | 103,800 |
| Feb 12, 2025 | 30.68 | 30.82 | 30.38 | 30.55 | -0.66 | -2.11% | 125,245 |
| Feb 11, 2025 | 30.48 | 31.31 | 30.48 | 31.21 | 0.54 | 1.76% | 107,600 |
| Feb 10, 2025 | 30.99 | 31.14 | 30.58 | 30.67 | -0.13 | -0.42% | 69,300 |
| Feb 7, 2025 | 31.12 | 31.17 | 30.49 | 30.80 | -0.32 | -1.03% | 88,905 |
| Feb 6, 2025 | 31.49 | 31.49 | 30.93 | 31.12 | -0.09 | -0.29% | 99,300 |
| Feb 5, 2025 | 31.00 | 31.34 | 30.78 | 31.21 | 0.26 | 0.84% | 111,300 |
| Feb 4, 2025 | 30.44 | 30.98 | 30.39 | 30.95 | 0.47 | 1.54% | 72,646 |
| Feb 3, 2025 | 30.27 | 30.90 | 29.76 | 30.48 | -0.54 | -1.74% | 100,100 |
| Jan 31, 2025 | 31.00 | 31.50 | 30.45 | 31.02 | -0.22 | -0.70% | 179,343 |
| Jan 30, 2025 | 31.49 | 31.69 | 31.01 | 31.24 | 0.14 | 0.45% | 53,514 |
| Jan 29, 2025 | 31.30 | 31.46 | 30.76 | 31.10 | -0.33 | -1.05% | 66,912 |
| Jan 28, 2025 | 31.74 | 32.07 | 31.14 | 31.43 | -0.47 | -1.47% | 92,416 |
| Jan 27, 2025 | 31.57 | 32.24 | 31.53 | 31.90 | 0.38 | 1.21% | 88,003 |
| Jan 24, 2025 | 31.19 | 31.56 | 30.92 | 31.52 | 0.30 | 0.96% | 80,032 |
| Jan 23, 2025 | 31.06 | 31.58 | 31.02 | 31.22 | 0.09 | 0.29% | 74,700 |
| Jan 22, 2025 | 31.54 | 31.60 | 30.72 | 31.13 | -0.64 | -2.01% | 98,422 |
| Jan 21, 2025 | 31.38 | 31.86 | 31.35 | 31.77 | 0.56 | 1.79% | 76,333 |
| Jan 17, 2025 | 31.69 | 31.76 | 31.03 | 31.21 | -0.21 | -0.67% | 69,302 |
| Jan 16, 2025 | 31.10 | 31.46 | 30.82 | 31.42 | 0.32 | 1.03% | 71,409 |