Standard Motor Products, Inc. Common Stock (SMP)

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	40.73	41.52	40.15	41.39	133,838	41.39
10/22/2025	40.64	41.25	40.37	40.60	128,360	40.60
10/21/2025	40.67	41.03	40.28	40.85	102,946	40.85
10/20/2025	40.10	40.85	39.92	40.42	132,369	40.42
10/17/2025	39.38	40.10	39.34	39.55	106,065	39.55
10/16/2025	39.16	39.48	38.65	39.43	113,454	39.43
10/15/2025	39.08	39.88	38.80	39.27	110,745	39.27
10/14/2025	37.82	39.06	37.80	38.89	113,747	38.89
10/13/2025	38.43	39.09	37.79	38.21	112,488	38.21
10/10/2025	38.85	39.17	38.06	38.12	214,615	38.12
10/09/2025	39.29	39.57	38.58	38.71	157,392	38.71
10/08/2025	39.65	39.74	39.02	39.59	87,571	39.59
10/07/2025	40.35	40.35	39.15	39.35	93,623	39.35
10/06/2025	41.45	41.45	40.54	40.61	102,668	40.61
10/03/2025	40.93	41.75	40.93	41.32	104,881	41.32
10/02/2025	41.07	41.08	40.32	40.80	96,928	40.80
10/01/2025	40.55	41.29	40.18	40.97	119,777	40.97
9/30/2025	40.22	40.92	40.07	40.82	91,064	40.82
9/29/2025	41.15	41.17	40.02	40.25	102,569	40.25
9/26/2025	39.79	41.12	39.55	41.12	139,008	41.12
9/25/2025	39.44	39.75	38.95	39.72	112,996	39.72
9/24/2025	39.45	39.86	39.36	39.61	93,025	39.61
9/23/2025	39.52	40.30	39.51	39.62	106,394	39.62
9/22/2025	39.46	39.99	39.15	39.41	117,898	39.41
9/19/2025	40.54	40.59	39.29	39.51	319,186	39.51
9/18/2025	40.24	40.90	40.24	40.53	157,375	40.53
9/17/2025	40.33	41.54	40.10	40.16	116,783	40.16
9/16/2025	40.69	40.95	39.95	40.23	109,052	40.23
9/15/2025	40.70	41.00	40.20	40.65	156,839	40.65
9/12/2025	40.73	41.01	40.28	40.44	102,621	40.44
9/11/2025	39.76	41.07	39.76	40.98	156,808	40.98
9/10/2025	39.78	39.78	39.10	39.76	131,681	39.76
9/09/2025	40.62	40.66	39.83	39.85	102,104	39.85
9/08/2025	39.97	40.67	39.52	40.61	167,698	40.61
9/05/2025	40.00	40.76	39.69	39.99	119,326	39.99
9/04/2025	39.51	40.00	39.29	40.00	147,225	40.00
9/03/2025	39.29	39.50	38.88	39.25	128,462	39.25
9/02/2025	38.45	39.55	38.35	39.45	167,571	39.45
8/29/2025	38.91	39.01	38.37	38.81	139,924	38.81
8/28/2025	39.39	39.51	38.03	38.90	380,335	38.90
8/27/2025	38.50	39.49	38.50	39.40	110,223	39.40
8/26/2025	38.44	38.99	38.44	38.66	136,802	38.66
8/25/2025	38.64	38.80	38.31	38.48	134,722	38.48
8/22/2025	37.89	39.20	37.40	38.87	200,025	38.87
8/21/2025	37.57	37.98	37.28	37.45	144,884	37.45
8/20/2025	38.42	38.42	37.69	37.86	144,804	37.86
8/19/2025	37.82	38.79	37.35	38.32	168,859	38.32
8/18/2025	38.31	38.31	37.30	37.63	126,204	37.63
8/15/2025	39.12	39.12	38.18	38.19	215,195	38.19
8/14/2025	39.48	39.71	39.08	39.17	147,841	38.86
8/13/2025	38.95	40.18	38.79	40.18	252,830	39.86
8/12/2025	37.39	38.94	37.30	38.64	248,309	38.33
8/11/2025	37.60	38.19	36.40	37.18	253,635	36.89
8/08/2025	36.54	37.75	36.47	37.39	515,754	37.09
8/07/2025	36.68	36.86	35.31	36.50	278,001	36.21
8/06/2025	34.69	36.80	34.63	36.60	327,438	36.31
8/05/2025	34.63	35.80	31.58	34.92	356,822	34.64
8/04/2025	30.44	32.00	30.28	31.58	201,359	31.33
8/01/2025	30.19	30.52	29.53	30.43	223,411	30.19
7/31/2025	31.72	31.73	30.19	30.36	318,071	30.12
7/30/2025	31.89	32.56	30.99	31.99	407,540	31.74
7/29/2025	32.77	32.77	31.98	32.07	105,872	31.82
7/28/2025	32.58	32.81	32.32	32.42	106,316	32.16
7/25/2025	33.26	33.26	32.53	32.64	125,369	32.38
7/24/2025	32.92	33.17	32.70	32.97	139,982	32.71