Standard Motor Products, Inc. SMP
NYSE · United States · Consumer Durables
$37.29+0.19 (+0.51%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $37.29 | +0.51% | $36.95 | $37.51 | $36.71 | 102.60K |
| 2026-09-30 | $37.10 | -1.07% | $37.79 | $37.97 | $37.06 | 91.20K |
| 2026-09-29 | $37.50 | -0.90% | $37.70 | $37.80 | $37.45 | 113.50K |
| 2026-09-28 | $37.84 | +0.40% | $37.38 | $38.08 | $37.24 | 119.30K |
| 2026-09-25 | $37.69 | +0.96% | $37.44 | $37.85 | $36.87 | 99.00K |
| 2026-09-24 | $37.33 | +0.05% | $37.50 | $37.65 | $36.80 | 108.80K |
| 2026-09-23 | $37.31 | -1.01% | $37.37 | $37.87 | $36.51 | 84.30K |
| 2026-09-22 | $37.69 | +1.45% | $37.83 | $38.07 | $37.47 | 132.30K |
| 2026-09-21 | $37.15 | +1.03% | $37.00 | $37.59 | $36.73 | 190.90K |
| 2026-09-18 | $36.77 | -1.37% | $37.00 | $37.81 | $36.32 | 668.00K |
| 2026-09-17 | $37.28 | -0.59% | $38.23 | $38.23 | $37.17 | 108.40K |
| 2026-09-16 | $37.50 | -0.16% | $37.78 | $38.34 | $37.34 | 208.60K |
| 2026-09-15 | $37.56 | -1.80% | $38.33 | $38.61 | $37.50 | 190.60K |
| 2026-09-14 | $38.25 | +0.53% | $38.06 | $38.27 | $37.71 | 198.80K |
| 2026-09-11 | $38.05 | -1.07% | $39.05 | $39.05 | $38.03 | 197.10K |
| 2026-09-10 | $38.46 | -1.91% | $39.02 | $39.35 | $38.27 | 200.80K |
| 2026-09-09 | $39.21 | -0.63% | $39.44 | $39.87 | $38.70 | 199.50K |
| 2026-09-08 | $39.46 | -4.98% | $41.33 | $41.33 | $39.33 | 252.30K |
| 2026-09-04 | $41.53 | +5.70% | $38.66 | $41.72 | $38.66 | 290.70K |
| 2026-09-03 | $39.29 | +2.03% | $38.95 | $39.74 | $38.14 | 271.80K |
| 2026-09-02 | $38.51 | +2.12% | $37.98 | $38.66 | $37.83 | 137.50K |
| 2026-09-01 | $37.71 | -0.03% | $37.57 | $38.13 | $37.29 | 266.80K |
| 2026-08-31 | $37.72 | +1.92% | $37.20 | $38.00 | $37.20 | 380.70K |
| 2026-08-28 | $37.01 | -0.22% | $37.16 | $37.42 | $36.78 | 120.80K |
| 2026-08-27 | $37.09 | -0.05% | $36.67 | $37.26 | $36.25 | 151.10K |
| 2026-08-26 | $37.11 | -1.12% | $37.62 | $37.62 | $36.86 | 165.90K |
| 2026-08-25 | $37.53 | +0.03% | $37.56 | $37.81 | $37.01 | 186.00K |
| 2026-08-24 | $37.52 | -2.82% | $38.61 | $38.61 | $37.49 | 141.60K |
| 2026-08-21 | $38.61 | +1.02% | $38.35 | $38.82 | $38.32 | 131.20K |
| 2026-08-20 | $38.22 | -1.11% | $38.18 | $38.29 | $37.98 | 105.40K |
| 2026-08-19 | $38.65 | -0.64% | $38.75 | $39.45 | $38.49 | 146.20K |
| 2026-08-18 | $38.90 | +0.36% | $38.77 | $38.96 | $38.31 | 104.30K |
| 2026-08-17 | $38.76 | -0.46% | $38.81 | $39.18 | $38.51 | 91.40K |
| 2026-08-14 | $38.94 | -0.05% | $38.77 | $39.13 | $38.30 | 145.00K |
| 2026-08-13 | $38.96 | -0.79% | $39.60 | $39.70 | $38.96 | 116.80K |
| 2026-08-12 | $39.27 | -1.31% | $40.06 | $40.06 | $39.00 | 109.10K |
| 2026-08-11 | $39.79 | +0.40% | $40.00 | $40.42 | $39.50 | 128.80K |
| 2026-08-10 | $39.63 | -2.77% | $40.44 | $40.60 | $39.54 | 136.00K |
| 2026-08-07 | $40.76 | +3.64% | $39.38 | $41.14 | $39.38 | 143.40K |
| 2026-08-06 | $39.33 | -0.63% | $39.63 | $40.34 | $39.32 | 152.40K |
| 2026-08-05 | $39.58 | -3.72% | $41.07 | $41.07 | $37.75 | 210.50K |
| 2026-08-04 | $41.11 | +6.01% | $38.97 | $41.74 | $38.19 | 300.40K |
| 2026-08-03 | $38.78 | +1.44% | $38.75 | $39.28 | $38.24 | 124.60K |
| 2026-07-31 | $38.23 | -1.14% | $38.60 | $39.02 | $37.56 | 149.60K |
| 2026-07-30 | $38.67 | -4.54% | $40.47 | $40.47 | $38.58 | 118.60K |
| 2026-07-29 | $40.51 | +0.50% | $40.25 | $41.00 | $40.25 | 148.80K |
| 2026-07-28 | $40.31 | +3.52% | $39.33 | $40.71 | $39.19 | 146.20K |
| 2026-07-27 | $38.94 | +0.70% | $38.90 | $39.33 | $38.47 | 98.50K |
| 2026-07-24 | $38.67 | +1.52% | $38.23 | $38.97 | $38.15 | 87.00K |
| 2026-07-23 | $38.09 | -1.83% | $38.16 | $38.59 | $37.56 | 115.90K |
| 2026-07-22 | $38.80 | +1.25% | $38.16 | $38.84 | $38.16 | 81.60K |
| 2026-07-21 | $38.32 | +1.30% | $37.99 | $38.80 | $37.69 | 125.10K |
| 2026-07-20 | $37.83 | -1.97% | $38.64 | $39.05 | $37.74 | 112.00K |
| 2026-07-17 | $38.59 | -2.13% | $38.82 | $39.75 | $38.11 | 120.10K |
| 2026-07-16 | $39.43 | +3.60% | $38.10 | $39.47 | $38.10 | 109.70K |
| 2026-07-15 | $38.06 | +2.34% | $37.39 | $38.30 | $37.39 | 95.30K |
| 2026-07-14 | $37.19 | -1.20% | $37.77 | $38.15 | $37.08 | 195.80K |
| 2026-07-13 | $37.64 | +0.45% | $37.40 | $37.90 | $37.40 | 84.50K |
| 2026-07-10 | $37.47 | +0.94% | $37.06 | $37.99 | $37.02 | 96.00K |
| 2026-07-09 | $37.12 | -0.32% | $37.31 | $37.56 | $36.95 | 110.80K |
| 2026-07-08 | $37.24 | -0.53% | $37.27 | $37.30 | $36.63 | 126.10K |
| 2026-07-07 | $37.44 | -1.14% | $38.08 | $38.31 | $37.31 | 140.60K |
| 2026-07-06 | $37.87 | -0.16% | $37.97 | $38.18 | $37.14 | 118.30K |
| 2026-07-02 | $37.93 | -1.58% | $38.81 | $38.81 | $37.71 | 131.70K |
| 2026-07-01 | $38.54 | -1.10% | $38.87 | $39.49 | $38.30 | 120.80K |
| 2026-06-30 | $38.97 | -0.10% | $39.06 | $39.44 | $38.82 | 132.60K |
| 2026-06-29 | $39.01 | -3.99% | $40.54 | $40.54 | $38.76 | 186.40K |
| 2026-06-26 | $40.63 | +2.19% | $39.66 | $40.65 | $39.23 | 579.70K |
| 2026-06-25 | $39.76 | +0.84% | $39.44 | $40.31 | $39.44 | 108.70K |
| 2026-06-24 | $39.43 | +1.75% | $38.95 | $39.96 | $38.95 | 195.90K |
| 2026-06-23 | $38.75 | -0.39% | $38.85 | $39.29 | $38.34 | 219.60K |
| 2026-06-22 | $38.90 | -1.29% | $39.22 | $39.85 | $38.71 | 101.80K |
| 2026-06-18 | $39.41 | +3.19% | $38.44 | $39.51 | $38.44 | 322.60K |
| 2026-06-17 | $38.19 | -2.80% | $39.10 | $39.54 | $37.85 | 118.70K |
| 2026-06-16 | $39.29 | +0.69% | $39.33 | $39.53 | $38.93 | 114.80K |
| 2026-06-15 | $39.02 | -0.96% | $39.92 | $40.78 | $38.99 | 126.60K |
| 2026-06-12 | $39.40 | +0.61% | $39.28 | $39.85 | $39.05 | 106.60K |
| 2026-06-11 | $39.16 | +0.75% | $38.85 | $39.22 | $38.35 | 151.80K |
| 2026-06-10 | $38.87 | -1.12% | $39.51 | $39.70 | $38.00 | 107.40K |
| 2026-06-09 | $39.31 | -0.38% | $39.90 | $40.22 | $39.29 | 96.70K |
| 2026-06-08 | $39.46 | +0.59% | $39.31 | $39.99 | $38.84 | 105.60K |
| 2026-06-05 | $39.23 | -0.20% | $39.18 | $39.56 | $38.92 | 89.40K |
| 2026-06-04 | $39.31 | +1.16% | $39.13 | $40.00 | $38.85 | 115.00K |
| 2026-06-03 | $38.86 | -0.13% | $38.80 | $39.28 | $38.50 | 78.50K |
| 2026-06-02 | $38.91 | +0.52% | $38.99 | $39.88 | $38.80 | 134.20K |
| 2026-06-01 | $38.71 | -1.22% | $39.00 | $39.36 | $37.94 | 116.70K |
| 2026-05-29 | $39.19 | -3.45% | $40.54 | $40.92 | $39.14 | 176.20K |
| 2026-05-28 | $40.59 | +1.22% | $39.83 | $40.72 | $39.49 | 170.60K |
| 2026-05-27 | $40.10 | +5.17% | $38.60 | $42.50 | $38.43 | 324.50K |
| 2026-05-26 | $38.13 | +0.61% | $38.05 | $38.56 | $37.82 | 89.20K |