Standard Motor Products, Inc. - SMP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 25, 2025	30.33	29.85	29.85	30.33	29.45	175,272
June 24, 2025	30.94	30.31	30.31	31.08	30.06	189,868
June 23, 2025	29.99	30.72	30.72	30.74	29.84	170,324
June 20, 2025	30.69	30.26	30.26	30.69	30.04	313,800
June 18, 2025	30.06	30.64	30.64	30.8	29.96	223,519
June 17, 2025	30.54	30.08	30.08	30.64	30.01	127,349
June 16, 2025	30.42	30.58	30.58	30.65	30.01	118,423
June 13, 2025	30.66	30.14	30.14	30.78	30.06	108,000
June 12, 2025	30.69	31.06	31.06	31.09	30.6	143,417
June 11, 2025	30.8	30.84	30.84	31.16	30.74	134,082
June 10, 2025	30.43	30.62	30.62	31.06	30.51	108,537
June 09, 2025	30.06	30.22	30.22	30.37	29.87	133,200
June 06, 2025	29.72	29.62	29.62	29.91	29.53	153,617
June 05, 2025	29.19	29.26	29.26	29.35	28.85	128,910
June 04, 2025	29.44	29.21	29.21	29.77	29.1	132,526
June 03, 2025	29.03	29.44	29.44	29.71	29	148,936
June 02, 2025	30.18	29.1	29.1	30.19	29.04	238,237
May 30, 2025	30.06	30.3	30.3	30.42	29.95	147,400
May 29, 2025	30	30.21	30.21	30.27	29.77	109,395
May 28, 2025	29.79	29.7	29.67	29.92	29.61	87,819
May 27, 2025	29.15	29.78	29.78	29.8	28.85	97,000
May 23, 2025	28.28	28.81	28.81	28.86	28.08	108,087
May 22, 2025	28.67	28.85	28.85	29.17	28.64	185,400
May 21, 2025	29.27	28.84	28.84	29.65	28.71	181,091
May 20, 2025	29.54	29.65	29.65	30.07	29.33	113,100
May 19, 2025	29.36	29.59	29.59	29.81	29.19	114,214
May 16, 2025	29.55	29.81	29.81	29.82	29.53	121,335
May 15, 2025	29.62	29.55	29.55	29.64	29.26	132,910
May 14, 2025	30.34	29.79	29.79	30.4	29.75	172,889
May 13, 2025	30.33	30.45	30.45	30.57	30.2	158,000
May 12, 2025	29.9	30.14	30.14	30.24	29.57	202,731
May 09, 2025	28.59	28.75	28.75	29.05	28.37	156,130
May 08, 2025	28.38	28.61	28.61	29.04	28.14	216,100
May 07, 2025	28.45	28.06	28.06	28.56	27.91	196,907
May 06, 2025	27.97	28.2	28.2	28.33	27.59	204,081
May 05, 2025	27.57	28.1	28.1	28.45	27.55	198,700
May 02, 2025	27.94	27.87	27.87	28.23	27.61	231,578
May 01, 2025	27.02	27.63	27.63	27.92	26.61	323,900
April 30, 2025	27.25	27.1	27.1	27.64	25.64	510,000
April 29, 2025	23.85	24.36	24.36	24.44	23.85	277,270
April 28, 2025	24.22	23.94	23.94	24.29	23.67	202,849
April 25, 2025	24.04	24.12	24.12	24.24	23.7	123,603
April 24, 2025	23.95	24.25	24.25	24.3	23.78	110,515
April 23, 2025	24.67	23.94	23.94	24.92	23.9	158,642
April 22, 2025	23.88	24.13	24.13	24.14	23.37	178,000
April 21, 2025	23.55	23.56	23.56	23.69	23.06	161,513
April 17, 2025	23.32	23.82	23.82	23.94	23.32	185,611
April 16, 2025	22.75	23.36	23.36	23.43	22.75	257,784
April 15, 2025	22.54	22.81	22.81	23.07	22.54	287,529
April 14, 2025	22.26	22.69	22.69	22.97	21.46	333,729
April 11, 2025	22.12	21.9	21.9	22.25	21.38	255,813
April 10, 2025	22.78	22.27	22.27	22.96	21.72	330,900
April 09, 2025	21.73	23.47	23.47	23.82	21.73	273,827
April 08, 2025	23.4	21.88	21.88	23.4	21.66	235,663
April 07, 2025	22.85	22.95	22.95	23.57	22.18	328,843
April 04, 2025	23.21	23.3	23.3	23.61	22.83	275,503
April 03, 2025	24.09	23.9	23.9	24.24	23.56	291,028
April 02, 2025	24.51	25.02	25.02	25.11	24.51	195,609
April 01, 2025	24.93	24.75	24.75	24.93	24.41	128,915
March 31, 2025	24.7	24.93	24.93	25.03	24.4	218,035

Standard Motor Products, Inc. (SMP) NYSE