Standard Motor Products, Inc. Common Stock (SMP)

Last Price39.31

Change-0.15 (-0.38%)

NYSE· Last Trade: Jun 9th, 5:54 PM EDT

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

Date Range:

2026-03-09 - 2026-06-09

Date	Open	High	Low	Close	Volume	Adjusted Close
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
4/20/2026	37.71	38.37	37.58	37.64	78,583	37.32
4/17/2026	37.31	38.75	37.31	37.87	90,767	37.55
4/16/2026	36.99	36.99	36.48	36.78	75,615	36.47
4/15/2026	37.62	38.12	36.51	36.69	63,872	36.38
4/14/2026	37.63	38.21	37.36	37.88	116,628	37.56
4/13/2026	37.15	37.74	36.78	37.74	81,453	37.42
4/10/2026	37.84	37.85	37.23	37.47	71,475	37.15
4/09/2026	36.35	37.77	36.25	37.72	89,011	37.40
4/08/2026	36.61	37.09	36.35	36.58	221,198	36.27
4/07/2026	35.15	35.99	34.91	35.43	115,710	35.13
4/06/2026	35.25	35.56	35.08	35.33	105,032	35.03
4/02/2026	35.17	35.89	34.78	35.55	103,060	35.25
4/01/2026	35.05	35.94	34.94	35.58	123,232	35.28
3/31/2026	35.81	35.93	34.58	34.74	249,460	34.44
3/30/2026	36.00	36.00	35.02	35.32	115,048	35.02
3/27/2026	36.23	36.51	35.72	35.81	105,889	35.50
3/26/2026	36.37	36.73	35.92	36.39	99,400	36.08
3/25/2026	36.52	36.67	36.10	36.66	83,972	36.35
3/24/2026	35.26	36.28	35.26	36.10	121,290	35.79
3/23/2026	35.61	36.16	35.47	35.71	194,782	35.40
3/20/2026	34.94	35.27	34.27	34.70	374,740	34.40
3/19/2026	34.66	35.42	34.47	34.92	228,799	34.62
3/18/2026	35.55	35.69	34.92	35.04	146,079	34.74
3/17/2026	36.81	37.20	35.48	35.51	126,314	35.21
3/16/2026	36.71	37.21	36.37	36.38	113,331	36.07
3/13/2026	36.93	37.00	36.01	36.41	99,039	36.10
3/12/2026	35.76	36.54	35.55	36.52	146,219	36.21
3/11/2026	36.11	36.50	35.86	36.31	100,310	36.00
3/10/2026	36.70	37.29	36.22	36.34	123,744	36.03