Standard Motor Products (SMP) Historical Prices

135 Followers

Time Period

Events

SMP historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 04, 2026	45.55	46.50	44.89	45.98	45.98	+2.50%	269,458	1.71
Nov 03, 2026	45.88	46.29	44.78	44.86	44.86	-1.73%	244,228	1.56
Nov 02, 2026	42.10	46.46	41.73	45.65	45.65	+7.64%	307,879	1.99
Oct 30, 2026	41.40	43.52	40.93	42.41	42.41	+10.88%	303,675	1.96
Oct 29, 2026	38.24	38.54	38.06	38.25	38.25	+0.98%	138,791	0.90
Oct 28, 2026	37.56	37.99	37.35	37.88	37.88	+0.80%	134,251	0.87
Oct 27, 2026	37.42	37.82	36.83	37.58	37.58	+0.80%	145,713	0.94
Oct 26, 2026	37.60	38.05	37.28	37.28	37.28	+0.03%	126,883	0.82
Oct 23, 2026	37.31	37.53	36.44	37.27	37.27	-1.09%	98,936	0.64
Oct 22, 2026	36.87	37.85	36.87	37.68	37.68	+1.65%	91,389	0.59
Oct 21, 2026	37.12	37.26	36.72	37.07	37.07	-0.11%	100,413	0.65
Oct 20, 2026	36.81	37.35	36.71	37.11	37.11	+1.17%	97,678	0.63
Oct 19, 2026	36.85	37.18	36.47	36.68	36.68	-0.73%	92,418	0.59
Oct 16, 2026	37.39	38.00	36.82	36.95	36.95	-0.51%	114,392	0.74
Oct 15, 2026	36.77	37.78	36.77	37.14	37.14	+2.46%	107,308	0.69
Oct 14, 2026	36.59	36.87	36.06	36.25	36.25	-2.11%	123,965	0.80
Oct 13, 2026	36.78	37.11	36.49	37.03	37.03	+1.67%	103,388	0.66
Oct 12, 2026	35.25	36.54	34.67	36.42	36.42	-0.68%	181,045	1.17
Oct 09, 2026	37.17	37.17	36.60	36.67	36.67	-1.13%	90,109	0.58
Oct 08, 2026	36.59	37.33	36.37	37.09	37.09	+0.46%	160,937	1.04
Oct 07, 2026	37.39	37.55	36.89	36.92	36.92	-1.70%	98,188	0.63
Oct 06, 2026	37.61	37.93	37.23	37.56	37.56	+0.37%	99,276	0.64
Oct 05, 2026	37.55	37.77	37.15	37.42	37.42	-0.27%	144,071	0.93
Oct 02, 2026	37.89	38.42	37.40	37.52	37.52	+0.62%	104,614	0.67
Oct 01, 2026	36.95	37.51	36.71	37.29	37.29	+0.51%	102,622	0.66
Sep 30, 2026	37.79	37.97	37.06	37.10	37.10	-1.07%	91,177	0.59
Sep 29, 2026	37.70	37.80	37.45	37.50	37.50	-0.90%	113,508	0.74
Sep 28, 2026	37.38	38.08	37.24	37.84	37.84	+0.40%	119,294	0.77
Sep 25, 2026	37.44	37.85	36.87	37.69	37.69	+0.96%	99,038	0.64
Sep 24, 2026	37.50	37.65	36.80	37.33	37.33	+0.05%	108,828	0.70
Sep 23, 2026	37.37	37.87	36.51	37.31	37.31	-1.01%	84,356	0.51
Sep 22, 2026	37.83	38.07	37.47	37.69	37.69	+1.45%	132,306	0.81
Sep 21, 2026	37.00	37.59	36.73	37.15	37.15	+1.03%	190,923	1.17
Sep 18, 2026	37.00	37.81	36.32	36.77	36.77	-1.37%	668,002	4.27
Sep 17, 2026	38.23	38.23	37.17	37.28	37.28	-0.59%	108,418	0.69
Sep 16, 2026	37.78	38.34	37.34	37.50	37.50	-0.16%	208,552	1.36
Sep 15, 2026	38.33	38.61	37.50	37.56	37.56	-1.80%	190,592	1.23
Sep 14, 2026	38.06	38.27	37.71	38.25	38.25	+0.53%	201,155	1.31
Sep 11, 2026	39.05	39.05	38.03	38.05	38.05	-1.07%	197,146	1.29
Sep 10, 2026	39.02	39.35	38.27	38.46	38.46	-1.91%	200,827	1.33
Sep 09, 2026	39.44	39.87	38.70	39.21	39.21	-0.63%	199,535	1.33
Sep 08, 2026	41.33	41.33	39.33	39.46	39.46	-4.98%	252,302	1.70
Sep 07, 2026	38.66	41.72	38.66	41.53	41.53	+0.00%	0	0.00
Sep 04, 2026	38.66	41.72	38.66	41.53	41.53	+5.70%	290,788	1.98
Sep 03, 2026	38.95	39.74	38.14	39.29	39.29	+2.03%	263,841	1.83
Sep 02, 2026	37.98	38.66	37.83	38.51	38.51	+2.12%	137,554	0.96
Sep 01, 2026	37.57	38.13	37.29	37.71	37.71	-0.03%	266,829	1.89
Aug 31, 2026	37.20	38.00	37.20	37.72	37.72	+1.92%	380,697	2.79
Aug 28, 2026	37.16	37.42	36.78	37.01	37.01	-0.22%	120,779	0.88
Aug 27, 2026	36.67	37.26	36.25	37.09	37.09	-0.05%	151,090	1.11

Standard Motor Products historical prices

Standard Motor Products (SMP) Historical Prices

Become an Expert with TipRanks Premium