Standard Motor Products I... (SMP)
NYSE: SMP
· Real-Time Price · USD
39.97
-0.03 (-0.08%)
At close: Sep 05, 2025, 3:59 PM
39.99
0.05%
After-hours: Sep 05, 2025, 06:10 PM EDT
SMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 40.00 | 40.76 | 39.69 | 39.99 | 39.99 | -0.02% | 119,324 |
| 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 |
| Aug 27, 2025 | 38.50 | 39.49 | 38.50 | 39.40 | 39.40 | 1.91% | 110,223 |
| Aug 26, 2025 | 38.44 | 38.99 | 38.44 | 38.66 | 38.66 | 0.47% | 136,802 |
| Aug 25, 2025 | 38.64 | 38.81 | 38.31 | 38.48 | 38.48 | -1.00% | 134,722 |
| Aug 22, 2025 | 37.89 | 39.20 | 37.40 | 38.87 | 38.87 | 3.79% | 200,025 |
| Aug 21, 2025 | 37.57 | 37.98 | 37.28 | 37.45 | 37.45 | -1.08% | 144,900 |
| Aug 20, 2025 | 38.42 | 38.42 | 37.69 | 37.86 | 37.86 | -1.20% | 144,804 |
| Aug 19, 2025 | 37.82 | 38.79 | 37.35 | 38.32 | 38.32 | 1.83% | 168,900 |
| Aug 18, 2025 | 38.31 | 38.31 | 37.30 | 37.63 | 37.63 | -1.47% | 126,204 |
| Aug 15, 2025 | 39.12 | 39.12 | 38.18 | 38.19 | 38.19 | -2.50% | 215,200 |
| Aug 14, 2025 | 39.48 | 39.71 | 39.08 | 39.17 | 38.86 | -2.51% | 147,841 |
| Aug 13, 2025 | 38.95 | 40.18 | 38.79 | 40.18 | 39.86 | 3.99% | 252,831 |
| Aug 12, 2025 | 37.39 | 38.94 | 37.30 | 38.64 | 38.33 | 3.93% | 248,309 |
| Aug 11, 2025 | 37.60 | 38.19 | 36.40 | 37.18 | 36.89 | -0.56% | 253,635 |
| Aug 8, 2025 | 36.54 | 37.75 | 36.47 | 37.39 | 37.09 | 2.44% | 515,754 |