Standard Motor Products, Inc. SMP
44.03 USD +0.08 (+0.18%)
Regular-session close
44.03 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
43.72 Day range 44.99
34.70 52-week range 45.98
- YTD
- +19.48%
- 1 year
- +15.26%
SMP price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 44.10 | 44.99 | 43.72 | 44.03 | +0.08 | +0.18% | 98,570 |
| Nov 12, 2026 | 44.50 | 44.99 | 43.68 | 43.95 | -0.36 | -0.81% | 107,600 |
| Nov 11, 2026 | 44.40 | 45.08 | 43.65 | 44.31 | -0.26 | -0.58% | 223,700 |
| Nov 10, 2026 | 44.31 | 45.00 | 43.92 | 44.57 | -0.15 | -0.34% | 155,500 |
| Nov 9, 2026 | 45.16 | 45.50 | 44.57 | 44.72 | +0.26 | +0.58% | 128,000 |
| Nov 6, 2026 | 45.22 | 45.74 | 44.42 | 44.46 | -1.07 | -2.35% | 119,200 |
| Nov 5, 2026 | 46.40 | 47.27 | 45.09 | 45.53 | -0.45 | -0.98% | 222,300 |
| Nov 4, 2026 | 45.55 | 46.50 | 44.89 | 45.98 | +1.12 | +2.50% | 269,500 |
| Nov 3, 2026 | 45.88 | 46.29 | 44.78 | 44.86 | -0.79 | -1.73% | 242,800 |
| Nov 2, 2026 | 42.10 | 46.46 | 41.73 | 45.65 | +3.24 | +7.64% | 313,000 |
| Oct 30, 2026 | 41.40 | 43.52 | 40.93 | 42.41 | +4.16 | +10.88% | 303,700 |
| Oct 29, 2026 | 38.24 | 38.54 | 38.06 | 38.25 | +0.37 | +0.98% | 138,800 |
| Oct 28, 2026 | 37.56 | 37.99 | 37.35 | 37.88 | +0.30 | +0.80% | 134,300 |
| Oct 27, 2026 | 37.42 | 37.82 | 36.83 | 37.58 | +0.30 | +0.80% | 145,700 |
| Oct 26, 2026 | 37.60 | 38.05 | 37.28 | 37.28 | +0.01 | +0.03% | 126,900 |
| Oct 23, 2026 | 37.31 | 37.53 | 36.44 | 37.27 | -0.41 | -1.09% | 98,900 |
| Oct 22, 2026 | 36.87 | 37.85 | 36.87 | 37.68 | +0.61 | +1.65% | 91,400 |
| Oct 21, 2026 | 37.12 | 37.26 | 36.72 | 37.07 | -0.04 | -0.11% | 100,400 |
| Oct 20, 2026 | 36.81 | 37.35 | 36.71 | 37.11 | +0.43 | +1.17% | 97,700 |
| Oct 19, 2026 | 36.85 | 37.18 | 36.47 | 36.68 | -0.27 | -0.73% | 92,400 |
| Oct 16, 2026 | 37.39 | 38.00 | 36.82 | 36.95 | -0.19 | -0.51% | 114,400 |
| Oct 15, 2026 | 36.77 | 37.78 | 36.77 | 37.14 | +0.89 | +2.46% | 107,300 |
| Oct 14, 2026 | 36.59 | 36.87 | 36.06 | 36.25 | -0.78 | -2.11% | 124,000 |
| Oct 13, 2026 | 36.78 | 37.11 | 36.49 | 37.03 | +0.61 | +1.67% | 103,400 |
| Oct 12, 2026 | 35.25 | 36.54 | 34.67 | 36.42 | -0.25 | -0.68% | 181,000 |
| Oct 9, 2026 | 37.17 | 37.17 | 36.60 | 36.67 | -0.42 | -1.13% | 90,100 |
| Oct 8, 2026 | 36.59 | 37.33 | 36.37 | 37.09 | +0.17 | +0.46% | 160,900 |
| Oct 7, 2026 | 37.39 | 37.55 | 36.89 | 36.92 | -0.64 | -1.70% | 98,200 |
| Oct 6, 2026 | 37.61 | 37.93 | 37.23 | 37.56 | +0.14 | +0.37% | 99,300 |
| Oct 5, 2026 | 37.55 | 37.77 | 37.15 | 37.42 | -0.10 | -0.27% | 144,100 |
| Oct 2, 2026 | 37.89 | 38.42 | 37.40 | 37.52 | +0.23 | +0.62% | 104,600 |
| Oct 1, 2026 | 36.95 | 37.51 | 36.71 | 37.29 | +0.19 | +0.51% | 102,600 |
| Sep 30, 2026 | 37.79 | 37.97 | 37.06 | 37.10 | -0.40 | -1.07% | 91,200 |
| Sep 29, 2026 | 37.70 | 37.80 | 37.45 | 37.50 | -0.34 | -0.90% | 113,500 |
| Sep 28, 2026 | 37.38 | 38.08 | 37.24 | 37.84 | +0.15 | +0.40% | 119,300 |
| Sep 25, 2026 | 37.44 | 37.85 | 36.87 | 37.69 | +0.36 | +0.96% | 99,000 |
| Sep 24, 2026 | 37.50 | 37.65 | 36.80 | 37.33 | +0.02 | +0.05% | 108,800 |
| Sep 23, 2026 | 37.37 | 37.87 | 36.51 | 37.31 | -0.38 | -1.01% | 84,300 |
| Sep 22, 2026 | 37.83 | 38.07 | 37.47 | 37.69 | +0.54 | +1.45% | 132,300 |
| Sep 21, 2026 | 37.00 | 37.59 | 36.73 | 37.15 | +0.38 | +1.03% | 190,900 |
| Sep 18, 2026 | 37.00 | 37.81 | 36.32 | 36.77 | -0.51 | -1.37% | 668,000 |
| Sep 17, 2026 | 38.23 | 38.23 | 37.17 | 37.28 | -0.22 | -0.59% | 108,400 |
| Sep 16, 2026 | 37.78 | 38.34 | 37.34 | 37.50 | -0.06 | -0.16% | 208,600 |
| Sep 15, 2026 | 38.33 | 38.61 | 37.50 | 37.56 | -0.69 | -1.80% | 190,600 |
| Sep 14, 2026 | 38.06 | 38.27 | 37.71 | 38.25 | +0.20 | +0.53% | 198,800 |
| Sep 11, 2026 | 39.05 | 39.05 | 38.03 | 38.05 | -0.41 | -1.07% | 197,100 |
| Sep 10, 2026 | 39.02 | 39.35 | 38.27 | 38.46 | -0.75 | -1.91% | 200,800 |
| Sep 9, 2026 | 39.44 | 39.87 | 38.70 | 39.21 | -0.25 | -0.63% | 199,500 |
| Sep 8, 2026 | 41.33 | 41.33 | 39.33 | 39.46 | -2.07 | -4.98% | 252,300 |
| Sep 4, 2026 | 38.66 | 41.72 | 38.66 | 41.53 | +2.24 | +5.70% | 290,700 |
| Sep 3, 2026 | 38.95 | 39.74 | 38.14 | 39.29 | +0.78 | +2.03% | 271,800 |
| Sep 2, 2026 | 37.98 | 38.66 | 37.83 | 38.51 | +0.80 | +2.12% | 137,500 |
| Sep 1, 2026 | 37.57 | 38.13 | 37.29 | 37.71 | -0.01 | -0.03% | 266,800 |
| Aug 31, 2026 | 37.20 | 38.00 | 37.20 | 37.72 | +0.71 | +1.92% | 380,700 |
| Aug 28, 2026 | 37.16 | 37.42 | 36.78 | 37.01 | -0.08 | -0.22% | 120,800 |
| Aug 27, 2026 | 36.67 | 37.26 | 36.25 | 37.09 | -0.02 | -0.05% | 151,100 |
| Aug 26, 2026 | 37.62 | 37.62 | 36.86 | 37.11 | -0.42 | -1.12% | 165,900 |
| Aug 25, 2026 | 37.56 | 37.81 | 37.01 | 37.53 | +0.01 | +0.03% | 186,000 |
| Aug 24, 2026 | 38.61 | 38.61 | 37.49 | 37.52 | -1.09 | -2.82% | 141,600 |
| Aug 21, 2026 | 38.35 | 38.82 | 38.32 | 38.61 | +0.39 | +1.02% | 131,200 |
| Aug 20, 2026 | 38.18 | 38.29 | 37.98 | 38.22 | -0.43 | -1.11% | 105,400 |
| Aug 19, 2026 | 38.75 | 39.45 | 38.49 | 38.65 | -0.25 | -0.64% | 146,200 |
| Aug 18, 2026 | 38.77 | 38.96 | 38.31 | 38.90 | +0.14 | +0.36% | 104,300 |
| Aug 17, 2026 | 38.81 | 39.18 | 38.51 | 38.76 | -0.18 | -0.46% | 91,400 |
| Aug 14, 2026 | 38.77 | 39.13 | 38.30 | 38.94 | -0.02 | -0.05% | 145,000 |
65 days, newest first. Daily bars as drawn on the SMP chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.