Standard Motor Products, Inc. Common Stock (SMP)

Last Price37.71

Change+0.00 (0.00%)

NYSE· Last Trade: Sep 2nd, 6:46 AM EDT

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

Date Range:

2026-06-02 - 2026-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
9/01/2026	37.57	38.13	37.29	37.71	266,829	37.71
8/31/2026	37.20	38.00	37.20	37.72	380,756	37.72
8/28/2026	37.16	37.42	36.78	37.01	120,782	37.01
8/27/2026	36.67	37.26	36.25	37.09	151,091	37.09
8/26/2026	37.62	37.62	36.86	37.11	165,894	37.11
8/25/2026	37.56	37.81	37.01	37.53	186,035	37.53
8/24/2026	38.61	38.61	37.49	37.52	141,551	37.52
8/21/2026	38.35	38.82	38.32	38.61	131,231	38.61
8/20/2026	38.18	38.29	37.98	38.22	105,447	38.22
8/19/2026	38.75	39.45	38.49	38.65	146,179	38.65
8/18/2026	38.77	38.96	38.31	38.90	104,324	38.90
8/17/2026	38.81	39.18	38.51	38.76	91,398	38.76
8/14/2026	38.77	39.13	38.30	38.94	145,011	38.94
8/13/2026	39.60	39.70	38.96	38.96	116,848	38.63
8/12/2026	40.06	40.06	39.00	39.27	112,309	38.94
8/11/2026	40.00	40.41	39.50	39.79	128,821	39.45
8/10/2026	40.44	40.60	39.54	39.63	136,015	39.29
8/07/2026	39.38	41.14	39.38	40.76	143,369	40.41
8/06/2026	39.63	40.34	39.32	39.33	152,431	39.00
8/05/2026	41.07	41.07	37.75	39.58	210,464	39.24
8/04/2026	38.97	41.74	38.19	41.11	300,449	40.76
8/03/2026	38.75	39.28	38.24	38.78	124,562	38.45
7/31/2026	38.60	39.02	37.56	38.23	149,639	37.91
7/30/2026	40.47	40.47	38.58	38.67	118,604	38.34
7/29/2026	40.25	41.00	40.25	40.51	148,824	40.17
7/28/2026	39.33	40.71	39.19	40.31	146,192	39.97
7/27/2026	38.90	39.33	38.47	38.94	98,528	38.61
7/24/2026	38.23	38.97	38.15	38.67	87,027	38.34
7/23/2026	38.16	38.59	37.56	38.09	115,940	37.77
7/22/2026	38.16	38.84	38.16	38.80	81,635	38.47
7/21/2026	37.99	38.80	37.69	38.32	125,069	38.00
7/20/2026	38.64	39.05	37.74	37.83	111,996	37.51
7/17/2026	38.82	39.75	38.11	38.59	120,134	38.26
7/16/2026	38.10	39.47	38.10	39.43	109,735	39.10
7/15/2026	37.39	38.30	37.39	38.06	96,639	37.74
7/14/2026	37.77	38.15	37.08	37.19	195,789	36.88
7/13/2026	37.40	37.90	37.40	37.64	84,504	37.32
7/10/2026	37.06	37.99	37.02	37.47	96,007	37.15
7/09/2026	37.31	37.56	36.95	37.12	110,825	36.81
7/08/2026	37.27	37.30	36.63	37.24	126,080	36.92
7/07/2026	38.08	38.31	37.30	37.44	140,611	37.12
7/06/2026	37.97	38.18	37.14	37.87	118,331	37.55
7/02/2026	38.81	38.81	37.71	37.93	131,713	37.61
7/01/2026	38.87	39.49	38.30	38.54	120,795	38.21
6/30/2026	39.06	39.44	38.81	38.97	132,645	38.64
6/29/2026	40.54	40.54	38.76	39.01	186,397	38.68
6/26/2026	39.66	40.65	39.23	40.63	579,683	40.29
6/25/2026	39.44	40.31	39.44	39.76	108,737	39.42
6/24/2026	38.95	39.96	38.95	39.43	195,941	39.10
6/23/2026	38.85	39.29	38.34	38.75	219,621	38.42
6/22/2026	39.22	39.85	38.71	38.90	101,814	38.57
6/18/2026	38.44	39.51	38.44	39.41	322,611	39.08
6/17/2026	39.10	39.54	37.85	38.19	118,706	37.87
6/16/2026	39.33	39.53	38.93	39.29	114,822	38.96
6/15/2026	39.92	40.78	38.99	39.02	126,599	38.69
6/12/2026	39.28	39.84	39.05	39.40	106,632	39.07
6/11/2026	38.85	39.22	38.34	39.16	151,811	38.83
6/10/2026	39.51	39.70	38.00	38.87	107,413	38.54
6/09/2026	39.90	40.21	39.29	39.31	96,694	38.98
6/08/2026	39.31	39.99	38.84	39.46	105,556	39.13
6/05/2026	39.18	39.55	38.92	39.23	89,428	38.90
6/04/2026	39.13	40.00	38.84	39.31	114,973	38.98
6/03/2026	38.80	39.27	38.50	38.86	78,509	38.53
6/02/2026	38.99	39.88	38.80	38.91	134,191	38.58