Standard Motor Products I... (SMP)
NYSE: SMP
· Real-Time Price · USD
41.34
0.54 (1.32%)
At close: Oct 03, 2025, 3:59 PM
41.32
-0.04%
After-hours: Oct 03, 2025, 06:16 PM EDT
SMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 40.93 | 41.75 | 40.93 | 41.32 | 41.32 | 1.27% | 104,881 |
| Oct 2, 2025 | 41.07 | 41.08 | 40.32 | 40.80 | 40.80 | -0.41% | 96,928 |
| Oct 1, 2025 | 40.55 | 41.29 | 40.18 | 40.97 | 40.97 | 0.37% | 119,800 |
| Sep 30, 2025 | 40.22 | 40.92 | 40.07 | 40.82 | 40.82 | 1.42% | 91,100 |
| Sep 29, 2025 | 41.15 | 41.17 | 40.03 | 40.25 | 40.25 | -2.12% | 102,600 |
| Sep 26, 2025 | 39.79 | 41.12 | 39.55 | 41.12 | 41.12 | 3.52% | 135,094 |
| Sep 25, 2025 | 39.44 | 39.75 | 38.95 | 39.72 | 39.72 | 0.28% | 113,000 |
| Sep 24, 2025 | 39.45 | 39.86 | 39.36 | 39.61 | 39.61 | -0.03% | 93,150 |
| Sep 23, 2025 | 39.52 | 40.30 | 39.51 | 39.62 | 39.62 | 0.53% | 106,400 |
| Sep 22, 2025 | 39.46 | 39.99 | 39.15 | 39.41 | 39.41 | -0.25% | 117,900 |
| Sep 19, 2025 | 40.54 | 40.59 | 39.29 | 39.51 | 39.51 | -2.52% | 319,200 |
| Sep 18, 2025 | 40.24 | 40.90 | 40.24 | 40.53 | 40.53 | 0.92% | 157,400 |
| Sep 17, 2025 | 40.33 | 41.54 | 40.10 | 40.16 | 40.16 | -0.17% | 116,800 |
| Sep 16, 2025 | 40.69 | 40.95 | 39.95 | 40.23 | 40.23 | -1.03% | 109,100 |
| Sep 15, 2025 | 40.70 | 41.00 | 40.20 | 40.65 | 40.65 | 0.52% | 156,839 |
| Sep 12, 2025 | 40.73 | 41.01 | 40.28 | 40.44 | 40.44 | -1.32% | 102,621 |
| Sep 11, 2025 | 39.76 | 41.07 | 39.76 | 40.98 | 40.98 | 3.07% | 156,808 |
| Sep 10, 2025 | 39.78 | 39.78 | 39.10 | 39.76 | 39.76 | -0.23% | 131,700 |
| Sep 9, 2025 | 40.62 | 40.66 | 39.83 | 39.85 | 39.85 | -1.87% | 102,104 |
| Sep 8, 2025 | 39.97 | 40.67 | 39.52 | 40.61 | 40.61 | 1.55% | 167,700 |
Page 1 of 136