Dark

SMP
Standard Motor Products
stock NYSE

At Close

Oct 2, 2026 3:59:43 PM EDT

37.53USD+0.644%(+0.24)104,612

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 28, 2026 8:56:30 AM EDT

36.56USD-1.958%(-0.73)0

After-hours

Oct 1, 2026 4:10:30 PM EDT

37.29USD-0.054%(-0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	37.6600	37.9500	37.4100	37.5300	+0.644%	104,612	0.000%
2026-10-01	36.9500	37.5100	36.7050	37.2900	+0.512%	102,624	+0.644%
2026-09-30	37.7900	37.9700	37.0627	37.1000	-1.067%	91,178	+1.159%
2026-09-29	37.7000	37.8000	37.4500	37.5000	-0.899%	113,508	+0.080%
2026-09-28	37.3800	38.0800	37.2400	37.8400	+0.398%	119,294	-0.819%
2026-09-25	37.4400	37.8500	36.8720	37.6900	+0.964%	99,039	-0.425%
2026-09-24	37.5000	37.6450	36.8000	37.3300	+0.054%	108,828	+0.536%
2026-09-23	37.3700	37.8700	36.5100	37.3100	-1.008%	84,357	+0.590%
2026-09-22	37.8300	38.0700	37.4700	37.6900	+1.454%	132,306	-0.425%
2026-09-21	37.0000	37.5900	36.7250	37.1500	+1.033%	190,923	+1.023%
2026-09-18	37.0000	37.8100	36.3220	36.7700	-1.368%	668,002	+2.067%
2026-09-17	38.2300	38.2300	37.1700	37.2800	-0.587%	108,422	+0.671%
2026-09-16	37.7800	38.3400	37.3400	37.5000	-0.160%	208,552	+0.080%
2026-09-15	38.3300	38.6099	37.5000	37.5600	-1.804%	190,593	-0.080%
2026-09-14	38.0600	38.2700	37.7100	38.2500	+0.526%	201,156	-1.882%
2026-09-11	39.0500	39.0500	38.0300	38.0500	-1.066%	197,147	-1.367%
2026-09-10	39.0200	39.3500	38.2700	38.4600	-1.913%	200,827	-2.418%
2026-09-09	39.4400	39.8703	38.7000	39.2100	-0.634%	199,536	-4.285%
2026-09-08	41.3300	41.3300	39.3300	39.4600	-4.984%	252,302	-4.891%
2026-09-04	38.6600	41.7200	38.6600	41.5300	+5.701%	290,788	-9.632%
2026-09-03	38.9500	39.7400	38.1350	39.2900	+2.025%	271,779	-4.480%
2026-09-02	37.9800	38.6600	37.8250	38.5100	+2.121%	137,555	-2.545%
2026-09-01	37.5700	38.1250	37.2900	37.7100	-0.027%	266,831	-0.477%
2026-08-31	37.2000	37.9999	37.2000	37.7200	+1.918%	380,698	-0.504%
2026-08-28	37.1600	37.4200	36.7800	37.0100	-0.216%	120,779	+1.405%
2026-08-27	36.6700	37.2550	36.2500	37.0900	-0.054%	151,090	+1.186%
2026-08-26	37.6200	37.6200	36.8600	37.1100	-1.119%	165,895	+1.132%
2026-08-25	37.5600	37.8100	37.0100	37.5300	+0.027%	186,037	0.000%
2026-08-24	38.6100	38.6100	37.4900	37.5200	-2.823%	141,551	+0.027%
2026-08-21	38.3500	38.8200	38.3200	38.6100	+1.020%	131,229	-2.797%
2026-08-20	38.1800	38.2900	37.9800	38.2200	-1.113%	105,448	-1.805%
2026-08-19	38.7500	39.4500	38.4900	38.6500	-0.643%	146,180	-2.898%
2026-08-18	38.7700	38.9600	38.3100	38.9000	+0.361%	104,326	-3.522%
2026-08-17	38.8100	39.1800	38.5100	38.7600	-0.462%	91,398	-3.173%
2026-08-14	38.7700	39.1300	38.3000	38.9400	-0.051%	145,010	-3.621%
2026-08-13	39.6000	39.7000	38.9600	38.9600	-0.789%	116,848	-3.670%
2026-08-12	40.0600	40.0600	39.0000	39.2700	-1.307%	109,142	-4.431%
2026-08-11	40.0000	40.4150	39.5000	39.7900	+0.404%	128,822	-5.680%
2026-08-10	40.4400	40.6000	39.5400	39.6300	-2.772%	136,016	-5.299%
2026-08-07	39.3800	41.1400	39.3800	40.7600	+3.636%	143,369	-7.924%
2026-08-06	39.6300	40.3400	39.3200	39.3300	-0.632%	152,432	-4.577%
2026-08-05	41.0700	41.0700	37.7500	39.5800	-3.722%	210,466	-5.179%
2026-08-04	38.9700	41.7400	38.1900	41.1100	+6.008%	300,449	-8.708%
2026-08-03	38.7500	39.2833	38.2400	38.7800	+1.439%	124,563	-3.223%
2026-07-31	38.6000	39.0200	37.5600	38.2300	-1.138%	149,639	-1.831%
2026-07-30	40.4700	40.4700	38.5800	38.6700	-4.542%	118,605	-2.948%
2026-07-29	40.2500	41.0000	40.2500	40.5100	+0.496%	148,825	-7.356%
2026-07-28	39.3300	40.7100	39.1900	40.3100	+3.518%	146,194	-6.897%
2026-07-27	38.9000	39.3300	38.4700	38.9400	+0.698%	98,529	-3.621%
2026-07-24	38.2300	38.9700	38.1500	38.6700	+1.523%	87,027	-2.948%
2026-07-23	38.1600	38.5900	37.5600	38.0900	-1.830%	115,942	-1.470%
2026-07-22	38.1600	38.8400	38.1600	38.8000	+1.253%	81,635	-3.273%
2026-07-21	37.9900	38.8000	37.6850	38.3200	+1.295%	125,069	-2.062%
2026-07-20	38.6400	39.0500	37.7400	37.8300	-1.969%	111,996	-0.793%
2026-07-17	38.8200	39.7500	38.1100	38.5900	-2.130%	120,134	-2.747%
2026-07-16	38.1000	39.4700	38.1000	39.4300	+3.600%	109,735	-4.819%
2026-07-15	37.3900	38.3000	37.3900	38.0600	+2.339%	95,306	-1.393%
2026-07-14	37.7700	38.1450	37.0800	37.1900	-1.196%	195,788	+0.914%
2026-07-13	37.4000	37.9000	37.4000	37.6400	+0.454%	84,505	-0.292%
2026-07-10	37.0600	37.9918	37.0200	37.4700	+0.943%	96,007	+0.160%
2026-07-09	37.3100	37.5560	36.9500	37.1200	-0.322%	110,825	+1.105%
2026-07-08	37.2700	37.3000	36.6300	37.2400	-0.534%	126,079	+0.779%
2026-07-07	38.0800	38.3100	37.3050	37.4400	-1.135%	140,611	+0.240%
2026-07-06	37.9700	38.1800	37.1400	37.8700	-0.158%	118,330	-0.898%
2026-07-02	38.8100	38.8100	37.7100	37.9300	-1.583%	131,713	-1.055%
2026-07-01	38.8700	39.4900	38.2950	38.5400	-1.103%	120,795	-2.621%
2026-06-30	39.0600	39.4400	38.8150	38.9700	-0.103%	132,721	-3.695%
2026-06-29	40.5400	40.5400	38.7600	39.0100	-3.987%	186,397	-3.794%
2026-06-26	39.6600	40.6500	39.2300	40.6300	+2.188%	579,683	-7.630%
2026-06-25	39.4400	40.3100	39.4400	39.7600	+0.837%	108,737	-5.609%
2026-06-24	38.9500	39.9600	38.9500	39.4300	+1.755%	195,940	-4.819%
2026-06-23	38.8500	39.2900	38.3400	38.7500	-0.386%	219,621	-3.148%
2026-06-22	39.2200	39.8500	38.7100	38.9000	-1.294%	101,813	-3.522%
2026-06-18	38.4400	39.5100	38.4400	39.4100	+3.195%	322,611	-4.770%
2026-06-17	39.1000	39.5400	37.8500	38.1900	-2.800%	118,706	-1.728%
2026-06-16	39.3300	39.5300	38.9300	39.2900	+0.692%	114,822	-4.480%
2026-06-15	39.9200	40.7800	38.9900	39.0200	-0.964%	126,599	-3.819%
2026-06-12	39.2800	39.8450	39.0500	39.4000	+0.613%	106,632	-4.746%
2026-06-11	38.8500	39.2200	38.3450	39.1600	+0.746%	151,811	-4.162%
2026-06-10	39.5100	39.7000	38.0000	38.8700	-1.119%	107,413	-3.447%
2026-06-09	39.9000	40.2200	39.2900	39.3100	-0.380%	96,694	-4.528%
2026-06-08	39.3100	39.9900	38.8400	39.4600	+0.586%	105,556	-4.891%
2026-06-05	39.1800	39.5550	38.9200	39.2300	-0.204%	89,427	-4.333%
2026-06-04	39.1300	40.0000	38.8450	39.3100	+1.158%	114,972	-4.528%
2026-06-03	38.8000	39.2750	38.5000	38.8600	-0.129%	78,509	-3.423%
2026-06-02	38.9900	39.8800	38.8000	38.9100	+0.517%	134,191	-3.547%
2026-06-01	39.0000	39.3550	37.9400	38.7100	-1.225%	116,693	-3.048%
2026-05-29	40.5400	40.9200	39.1400	39.1900	-3.449%	176,213	-4.236%
2026-05-28	39.8300	40.7200	39.4900	40.5900	+1.222%	170,594	-7.539%
2026-05-27	38.6000	42.5000	38.4300	40.1000	+5.167%	324,481	-6.409%
2026-05-26	38.0500	38.5600	37.8200	38.1300	+0.607%	89,172	-1.574%
2026-05-22	38.0100	38.3300	37.1550	37.9000	+0.691%	69,706	-0.976%
2026-05-21	36.6600	37.9500	36.3200	37.6400	+1.401%	82,927	-0.292%
2026-05-20	36.0000	37.1800	35.9342	37.1200	+2.797%	99,520	+1.105%
2026-05-19	36.4800	36.7600	35.2300	36.1100	-2.273%	107,895	+3.932%
2026-05-18	37.1000	37.9000	36.3600	36.9500	-0.135%	73,360	+1.570%
2026-05-15	38.1100	38.1100	37.0000	37.0000	-3.996%	112,582	+1.432%
2026-05-14	38.6300	39.4299	38.5200	38.5400	+0.600%	52,384	-2.621%
2026-05-13	38.5400	39.0900	38.1100	38.3100	-0.104%	71,738	-2.036%
2026-05-12	38.8400	39.9899	38.1889	38.3500	-1.667%	94,152	-2.138%
2026-05-11	40.0200	40.0500	38.7900	39.0000	-3.465%	122,000	-3.769%
2026-05-08	39.5000	40.4650	39.0300	40.4000	+2.694%	81,485	-7.104%
2026-05-07	39.2500	39.5500	39.0600	39.3400	+1.183%	107,100	-4.601%
2026-05-06	39.8300	40.0700	38.8700	38.8800	-0.588%	114,310	-3.472%
2026-05-05	37.5200	39.3300	37.5200	39.1100	+4.740%	112,404	-4.040%
2026-05-04	38.3000	38.4700	37.2800	37.3400	-3.038%	112,486	+0.509%
2026-05-01	37.2700	38.5400	36.7701	38.5100	+3.051%	153,036	-2.545%
2026-04-30	36.9500	39.2200	36.9200	37.3700	+1.274%	125,081	+0.428%
2026-04-29	37.2700	37.5100	36.7200	36.9000	-1.862%	118,825	+1.707%
2026-04-28	38.1000	38.3500	37.4101	37.6000	-0.739%	71,052	-0.186%
2026-04-27	38.7100	39.5000	37.7700	37.8800	-1.865%	115,998	-0.924%
2026-04-24	37.9100	38.9200	37.5200	38.6000	+1.366%	142,562	-2.772%
2026-04-23	37.5400	38.2040	37.4900	38.0800	+1.520%	80,895	-1.444%
2026-04-22	38.1000	38.4240	37.4600	37.5100	-1.497%	84,430	+0.053%
2026-04-21	37.9400	38.9999	37.5900	38.0800	+1.169%	197,833	-1.444%
2026-04-20	37.7100	38.3749	37.5800	37.6400	-0.607%	78,583	-0.292%
2026-04-17	37.3100	38.7499	37.3100	37.8700	+2.964%	90,767	-0.898%
2026-04-16	36.9900	36.9900	36.4800	36.7800	+0.245%	75,614	+2.039%
2026-04-15	37.6200	38.1200	36.5100	36.6900	-3.141%	63,872	+2.289%
2026-04-14	37.6300	38.2100	37.3600	37.8800	+0.371%	116,627	-0.924%
2026-04-13	37.1500	37.7400	36.7800	37.7400	+0.721%	81,453	-0.556%
2026-04-10	37.8400	37.8500	37.2300	37.4700	-0.663%	71,475	+0.160%
2026-04-09	36.3500	37.7700	36.2500	37.7200	+3.116%	89,011	-0.504%
2026-04-08	36.6100	37.0900	36.3500	36.5800	+3.246%	221,198	+2.597%
2026-04-07	35.1500	35.9900	34.9101	35.4300	+0.283%	115,710	+5.927%
2026-04-06	35.2500	35.5600	35.0800	35.3300	-0.619%	105,032	+6.227%
2026-04-02	35.1700	35.8900	34.7800	35.5500	-0.084%	103,060	+5.570%
2026-04-01	35.0500	35.9400	34.9350	35.5800	+2.418%	123,232	+5.481%
2026-03-31	35.8100	35.9300	34.5800	34.7400	-1.642%	249,460	+8.031%
2026-03-30	36.0000	36.0000	35.0200	35.3200	-1.368%	115,048	+6.257%
2026-03-27	36.2300	36.5050	35.7200	35.8100	-1.594%	105,889	+4.803%
2026-03-26	36.3700	36.7300	35.9200	36.3900	-0.736%	99,400	+3.133%
2026-03-25	36.5200	36.6700	36.1000	36.6600	+1.551%	83,972	+2.373%
2026-03-24	35.2600	36.2800	35.2600	36.1000	+1.092%	121,290	+3.961%
2026-03-23	35.6100	36.1600	35.4690	35.7100	+2.911%	194,783	+5.097%
2026-03-20	34.9400	35.2700	34.2700	34.7000	-0.630%	374,740	+8.156%
2026-03-19	34.6600	35.4225	34.4700	34.9200	-0.342%	228,799	+7.474%
2026-03-18	35.5500	35.6900	34.9250	35.0400	-1.324%	146,079	+7.106%
2026-03-17	36.8100	37.2000	35.4800	35.5100	-2.391%	126,313	+5.689%
2026-03-16	36.7100	37.2100	36.3700	36.3800	-0.082%	113,331	+3.161%
2026-03-13	36.9300	37.0000	36.0100	36.4100	-0.301%	99,039	+3.076%
2026-03-12	35.7600	36.5440	35.5500	36.5200	+0.578%	146,219	+2.766%
2026-03-11	36.1100	36.5000	35.8578	36.3100	-0.083%	100,325	+3.360%
2026-03-10	36.7000	37.2900	36.2200	36.3400	-1.464%	123,744	+3.275%
2026-03-09	36.7300	36.8900	35.5700	36.8800	-1.443%	128,190	+1.762%
2026-03-06	37.2700	37.4500	36.6700	37.4200	-0.848%	104,792	+0.294%
2026-03-05	38.4100	38.7600	37.3500	37.7400	-2.228%	153,804	-0.556%
2026-03-04	39.3300	39.3300	38.4300	38.6000	-0.924%	125,220	-2.772%
2026-03-03	39.7500	39.7500	38.3500	38.9600	-2.184%	163,832	-3.670%
2026-03-02	39.3700	39.8700	38.8800	39.8300	+0.378%	171,726	-5.775%
2026-02-27	39.4900	40.7500	39.2400	39.6800	+0.609%	249,388	-5.418%
2026-02-26	43.0150	43.0150	38.0100	39.4400	-8.492%	295,632	-4.843%
2026-02-25	44.1500	44.3500	42.8800	43.1000	-2.467%	126,792	-12.923%
2026-02-24	44.0300	44.6800	43.9450	44.1900	+1.191%	102,002	-15.071%
2026-02-23	44.6200	44.6200	43.4900	43.6700	-2.195%	139,499	-14.060%
2026-02-20	44.2100	44.8300	43.5300	44.6500	+1.064%	87,693	-15.946%
2026-02-19	43.8600	44.3150	43.2800	44.1800	-0.361%	157,930	-15.052%
2026-02-18	43.8800	44.5400	43.8300	44.3400	+0.271%	119,880	-15.359%
2026-02-17	44.2300	44.8750	44.0000	44.2200	-0.316%	106,977	-15.129%
2026-02-13	44.7300	44.7650	44.0000	44.3600	-0.783%	85,737	-15.397%
2026-02-12	45.2300	46.0000	44.0950	44.7100	-0.953%	127,784	-16.059%
2026-02-11	44.2200	45.4100	44.2200	45.1400	+2.708%	87,999	-16.859%
2026-02-10	43.3300	44.1100	42.9000	43.9500	+1.221%	133,935	-14.608%
2026-02-09	43.9500	44.0000	43.2500	43.4200	-1.609%	154,046	-13.565%
2026-02-06	43.7400	44.4950	43.7150	44.1300	+0.846%	127,418	-14.956%
2026-02-05	43.6000	44.3300	43.2450	43.7600	+0.390%	116,476	-14.237%
2026-02-04	42.9500	44.0000	42.7286	43.5900	+2.637%	139,090	-13.902%
2026-02-03	42.3000	43.2550	42.0739	42.4700	+0.402%	124,805	-11.632%
2026-02-02	40.7900	42.6900	40.1650	42.3000	+5.935%	131,520	-11.277%
2026-01-30	39.7300	40.0400	39.4200	39.9300	-0.992%	113,662	-6.011%
2026-01-29	39.6800	40.4350	39.5600	40.3300	+2.050%	117,098	-6.943%
2026-01-28	39.9200	40.1150	39.0110	39.5200	-0.878%	99,312	-5.035%
2026-01-27	39.4000	39.9000	39.0500	39.8700	+1.193%	85,864	-5.869%
2026-01-26	39.2500	39.6900	38.9900	39.4000	+0.254%	75,945	-4.746%
2026-01-23	39.5900	39.6900	38.9100	39.3000	-1.057%	110,071	-4.504%
2026-01-22	40.1600	40.6000	39.6400	39.7200	-1.096%	123,524	-5.514%
2026-01-21	38.5300	40.1700	38.5300	40.1600	+4.529%	149,063	-6.549%
2026-01-20	38.8900	39.1000	38.0100	38.4200	-1.840%	94,263	-2.317%
2026-01-16	40.0000	40.4900	39.1200	39.1400	-2.443%	136,731	-4.113%
2026-01-15	39.4100	40.7500	39.2450	40.1200	+1.931%	157,173	-6.456%
2026-01-14	39.0700	39.3800	38.6350	39.3600	+1.313%	184,303	-4.649%
2026-01-13	38.6500	39.3188	38.4650	38.8500	+0.362%	125,287	-3.398%
2026-01-12	38.2200	38.8950	38.0200	38.7100	+0.755%	96,684	-3.048%
2026-01-09	39.0300	39.5000	38.0700	38.4200	-1.310%	123,476	-2.317%
2026-01-08	37.2000	39.1900	37.2000	38.9300	+3.869%	110,086	-3.596%
2026-01-07	38.1700	38.3350	37.3900	37.4800	-1.962%	155,387	+0.133%
2026-01-06	36.8100	38.2900	36.7200	38.2300	+3.018%	127,057	-1.831%
2026-01-05	36.6800	37.4600	36.6800	37.1100	+0.135%	131,587	+1.132%
2026-01-02	37.0000	37.3100	36.1800	37.0600	+0.570%	184,855	+1.268%
2025-12-31	37.0500	37.0500	36.7050	36.8500	-0.674%	118,583	+1.845%
2025-12-30	37.1800	37.4550	36.9300	37.1000	-0.215%	93,040	+1.159%
2025-12-29	37.4600	37.5200	36.9400	37.1800	-0.774%	71,243	+0.941%
2025-12-26	37.5000	37.5100	37.1150	37.4700	+0.214%	78,516	+0.160%
2025-12-24	37.2900	37.5300	37.1800	37.3900	-0.027%	54,079	+0.374%
2025-12-23	37.5800	37.7700	37.2800	37.4000	-1.032%	153,904	+0.348%
2025-12-22	38.1000	38.6100	37.7000	37.7900	-0.814%	144,812	-0.688%
2025-12-19	38.6800	38.9700	37.8100	38.1000	-2.107%	631,188	-1.496%
2025-12-18	39.1100	39.5800	38.8200	38.9200	+0.129%	168,599	-3.571%
2025-12-17	38.2500	38.9500	38.2500	38.8700	+1.356%	181,238	-3.447%
2025-12-16	38.4000	38.7500	38.1800	38.3500	+0.209%	136,273	-2.138%
2025-12-15	38.3500	38.9900	38.0675	38.2700	+0.737%	159,065	-1.934%
2025-12-12	38.6100	38.8500	37.6313	37.9900	-1.402%	153,039	-1.211%
2025-12-11	38.2100	38.8800	37.9000	38.5300	+1.475%	172,496	-2.595%
2025-12-10	36.8100	38.4300	36.7100	37.9700	+3.067%	228,004	-1.159%
2025-12-09	36.5000	37.2500	36.5000	36.8400	+0.409%	119,098	+1.873%
2025-12-08	36.5500	37.0350	36.1300	36.6900	+0.548%	159,858	+2.289%
2025-12-05	37.1200	37.3310	36.3900	36.4900	-1.485%	175,940	+2.850%
2025-12-04	37.3100	37.4200	36.8600	37.0400	-0.777%	134,687	+1.323%
2025-12-03	37.1600	37.6250	37.0700	37.3300	+0.674%	110,071	+0.536%
2025-12-02	37.3500	37.3700	36.7100	37.0800	-0.723%	124,900	+1.214%
2025-12-01	37.2500	37.8350	37.2200	37.3500	-0.506%	140,227	+0.482%
2025-11-28	38.1500	38.1500	37.3850	37.5400	-1.106%	45,641	-0.027%
2025-11-26	37.9500	38.7700	37.7750	37.9600	-0.758%	205,181	-1.133%
2025-11-25	37.7700	38.6650	37.7700	38.2500	+2.109%	139,079	-1.882%
2025-11-24	37.4900	38.0950	36.8850	37.4600	-0.768%	170,185	+0.187%
2025-11-21	36.6700	37.8000	36.3500	37.7500	+4.774%	149,320	-0.583%
2025-11-20	37.0400	37.2500	35.9900	36.0300	-1.665%	122,636	+4.163%
2025-11-19	36.8400	37.2400	36.3400	36.6400	-0.354%	106,661	+2.429%
2025-11-18	36.4900	37.2000	36.3400	36.7700	+0.273%	167,303	+2.067%
2025-11-17	37.1500	37.4300	36.3750	36.6700	-1.926%	125,443	+2.345%
2025-11-14	37.7800	37.7800	37.0100	37.3900	-2.120%	130,173	+0.374%
2025-11-13	38.7800	39.0100	37.9400	38.2000	-1.900%	169,452	-1.754%
2025-11-12	38.6000	39.6350	38.3700	38.9400	+1.380%	148,390	-3.621%
2025-11-11	38.2200	38.6500	38.0800	38.4100	+0.999%	139,666	-2.291%
2025-11-10	38.5500	38.6800	37.9050	38.0300	-0.575%	117,656	-1.315%
2025-11-07	37.5800	38.4700	37.4050	38.2500	+2.109%	155,079	-1.882%
2025-11-06	38.2800	38.2800	37.4500	37.4600	-2.193%	107,464	+0.187%
2025-11-05	37.6900	38.3850	37.6600	38.3000	+1.753%	146,367	-2.010%
2025-11-04	37.1000	38.0650	36.6650	37.6400	+1.346%	258,739	-0.292%
2025-11-03	36.8900	37.9650	36.8900	37.1400	+0.027%	201,534	+1.050%
2025-10-31	40.2200	40.2200	36.0001	37.1300	-4.917%	311,171	+1.077%
2025-10-30	38.9900	39.6900	38.5700	39.0500	+0.128%	183,727	-3.892%
2025-10-29	39.6900	40.2750	38.5700	39.0000	-2.231%	139,471	-3.769%
2025-10-28	40.0300	40.0683	39.4350	39.8900	-0.350%	138,743	-5.916%
2025-10-27	41.2900	41.4100	40.0150	40.0300	-3.403%	107,127	-6.245%
2025-10-24	41.6000	42.1300	40.9000	41.4400	+0.121%	147,820	-9.435%
2025-10-23	40.7300	41.5200	40.1500	41.3900	+1.946%	133,838	-9.326%
2025-10-22	40.6400	41.2500	40.3650	40.6000	-0.612%	128,360	-7.562%
2025-10-21	40.6700	41.0350	40.2800	40.8500	+1.064%	102,946	-8.127%
2025-10-20	40.1000	40.8500	39.9200	40.4200	+2.200%	132,369	-7.150%
2025-10-17	39.3800	40.1006	39.3350	39.5500	+0.304%	106,065	-5.107%
2025-10-16	39.1600	39.4750	38.6450	39.4300	+0.407%	113,454	-4.819%
2025-10-15	39.0800	39.8800	38.8000	39.2700	+0.977%	110,745	-4.431%
2025-10-14	37.8200	39.0600	37.8000	38.8900	+1.780%	113,748	-3.497%
2025-10-13	38.4300	39.0950	37.7910	38.2100	+0.236%	112,488	-1.780%
2025-10-10	38.8500	39.1750	38.0600	38.1200	-1.524%	214,615	-1.548%
2025-10-09	39.2900	39.5715	38.5800	38.7100	-2.223%	157,393	-3.048%
2025-10-08	39.6500	39.7400	39.0200	39.5900	+0.610%	87,571	-5.203%
2025-10-07	40.3500	40.3500	39.1500	39.3500	-3.103%	93,623	-4.625%
2025-10-06	41.4500	41.4550	40.5400	40.6100	-1.718%	102,668	-7.584%
2025-10-03	40.9300	41.7500	40.9300	41.3200	+1.275%	104,881	-9.172%
2025-10-02	41.0700	41.0778	40.3200	40.8000	-0.415%	96,928	-8.015%
2025-10-01	40.5500	41.2900	40.1800	40.9700	+0.367%	119,777	-8.396%
2025-09-30	40.2200	40.9250	40.0700	40.8200	+1.416%	91,064	-8.060%
2025-09-29	41.1500	41.1700	40.0250	40.2500	-2.116%	102,569	-6.758%
2025-09-26	39.7900	41.1200	39.5500	41.1200	+3.525%	135,094	-8.731%
2025-09-25	39.4400	39.7500	38.9500	39.7200	+0.278%	112,996	-5.514%
2025-09-24	39.4500	39.8600	39.3570	39.6100	-0.025%	93,150	-5.251%
2025-09-23	39.5200	40.3000	39.5100	39.6200	+0.533%	106,394	-5.275%
2025-09-22	39.4600	39.9950	39.1500	39.4100	-0.253%	117,898	-4.770%
2025-09-19	40.5400	40.5900	39.2890	39.5100	-2.517%	319,186	-5.011%
2025-09-18	40.2400	40.9000	40.2400	40.5300	+0.921%	157,375	-7.402%
2025-09-17	40.3300	41.5400	40.1000	40.1600	-0.174%	116,783	-6.549%
2025-09-16	40.6900	40.9455	39.9500	40.2300	-1.033%	109,052	-6.711%
2025-09-15	40.7000	41.0000	40.2000	40.6500	+0.519%	156,839	-7.675%
2025-09-12	40.7300	41.0100	40.2800	40.4400	-1.318%	102,621	-7.196%
2025-09-11	39.7600	41.0700	39.7600	40.9800	+3.068%	156,808	-8.419%
2025-09-10	39.7800	39.7800	39.1001	39.7600	-0.226%	131,681	-5.609%
2025-09-09	40.6200	40.6550	39.8300	39.8500	-1.871%	102,104	-5.822%
2025-09-08	39.9700	40.6700	39.5150	40.6100	+1.550%	167,698	-7.584%
2025-09-05	40.0000	40.7588	39.6899	39.9900	-0.025%	119,326	-6.152%
2025-09-04	39.5100	40.0000	39.2900	40.0000	+1.911%	147,225	-6.175%
2025-09-03	39.2900	39.5000	38.8850	39.2500	-0.507%	128,471	-4.382%
2025-09-02	38.4500	39.5500	38.3530	39.4500	+1.649%	167,571	-4.867%
2025-08-29	38.9100	39.0050	38.3650	38.8100	-0.231%	139,924	-3.298%
2025-08-28	39.3900	39.5100	38.0300	38.9000	-1.269%	380,335	-3.522%
2025-08-27	38.5000	39.4923	38.5000	39.4000	+1.914%	110,223	-4.746%
2025-08-26	38.4400	38.9920	38.4400	38.6600	+0.468%	136,802	-2.923%
2025-08-25	38.6400	38.8050	38.3100	38.4800	-1.003%	134,722	-2.469%
2025-08-22	37.8900	39.2000	37.4039	38.8700	+3.792%	200,025	-3.447%
2025-08-21	37.5700	37.9800	37.2850	37.4500	-1.083%	144,884	+0.214%
2025-08-20	38.4200	38.4200	37.6900	37.8600	-1.200%	144,804	-0.872%
2025-08-19	37.8200	38.7900	37.3500	38.3200	+1.834%	168,859	-2.062%
2025-08-18	38.3100	38.3100	37.3000	37.6300	-1.466%	126,204	-0.266%
2025-08-15	39.1200	39.1200	38.1800	38.1900	-2.502%	215,195	-1.728%
2025-08-14	39.4800	39.7100	39.0800	39.1700	-2.514%	147,841	-4.187%
2025-08-13	38.9500	40.1800	38.7900	40.1800	+3.986%	252,831	-6.595%
2025-08-12	37.3900	38.9375	37.3000	38.6400	+3.927%	248,309	-2.873%
2025-08-11	37.6000	38.1900	36.4000	37.1800	-0.562%	253,635	+0.941%
2025-08-08	36.5400	37.7549	36.4700	37.3900	+2.438%	515,754	+0.374%
2025-08-07	36.6800	36.8623	35.3150	36.5000	-0.273%	278,001	+2.822%
2025-08-06	34.6900	36.7950	34.6250	36.6000	+4.811%	327,438	+2.541%
2025-08-05	34.6300	35.8000	31.5800	34.9200	+10.576%	356,824	+7.474%
2025-08-04	30.4400	32.0000	30.2800	31.5800	+3.779%	201,369	+18.841%
2025-08-01	30.1900	30.5250	29.5300	30.4300	+0.231%	223,411	+23.332%
2025-07-31	31.7200	31.7300	30.1900	30.3600	-5.095%	318,072	+23.617%
2025-07-30	31.8900	32.5600	30.9900	31.9900	-0.249%	407,540	+17.318%
2025-07-29	32.7700	32.7700	31.9800	32.0700	-1.080%	105,872	+17.025%
2025-07-28	32.5800	32.8100	32.3200	32.4200	-0.674%	106,316	+15.762%
2025-07-25	33.2600	33.2600	32.5350	32.6400	-1.001%	125,369	+14.982%
2025-07-24	32.9200	33.1700	32.7000	32.9700	-0.782%	139,982	+13.831%
2025-07-23	32.6500	33.3500	32.5600	33.2300	+3.039%	121,053	+12.940%
2025-07-22	31.7900	32.5000	31.7300	32.2500	+1.415%	114,268	+16.372%
2025-07-21	31.6100	31.8800	31.4142	31.8000	+1.209%	161,247	+18.019%
2025-07-18	32.3900	32.3900	31.0000	31.4200	-2.845%	188,849	+19.446%
2025-07-17	32.6100	32.8750	32.2300	32.3400	-0.554%	147,159	+16.048%
2025-07-16	32.1200	32.7200	31.9500	32.5200	+1.466%	108,834	+15.406%
2025-07-15	33.4100	33.5100	32.0400	32.0500	-3.347%	154,091	+17.098%
2025-07-14	32.7600	33.2000	32.1500	33.1600	+0.760%	159,512	+13.179%
2025-07-11	33.3300	33.3600	32.6600	32.9100	-1.878%	118,307	+14.038%
2025-07-10	33.5400	34.1300	33.2700	33.5400	-0.357%	140,705	+11.896%
2025-07-09	33.4800	33.6700	33.0700	33.6600	+0.809%	123,570	+11.497%
2025-07-08	33.2900	33.8200	33.1500	33.3900	+0.331%	179,163	+12.399%
2025-07-07	33.0900	33.5850	32.9300	33.2800	-0.449%	171,540	+12.770%
2025-07-03	33.4800	33.6200	33.1200	33.4300	+0.390%	61,388	+12.264%
2025-07-02	32.3600	33.4900	32.3600	33.3000	+2.905%	224,020	+12.703%
2025-07-01	30.6400	32.5400	30.4200	32.3600	+5.339%	162,357	+15.977%
2025-06-30	31.0100	31.0200	30.5300	30.7200	-0.935%	199,692	+22.168%
2025-06-27	30.8900	31.3600	30.6400	31.0100	+1.010%	201,518	+21.025%
2025-06-26	29.8400	30.7000	29.7450	30.7000	+2.848%	134,597	+22.248%
2025-06-25	30.3300	30.3300	29.4450	29.8500	-1.518%	175,272	+25.729%
2025-06-24	30.9400	31.0750	30.0600	30.3100	-1.335%	191,826	+23.821%
2025-06-23	29.9900	30.7400	29.8400	30.7200	+1.520%	170,324	+22.168%
2025-06-20	30.6900	30.6900	30.0400	30.2600	-1.240%	313,762	+24.025%
2025-06-18	30.0600	30.8000	29.9600	30.6400	+1.862%	223,519	+22.487%
2025-06-17	30.5400	30.6350	30.0100	30.0800	-1.635%	127,349	+24.767%
2025-06-16	30.4200	30.6500	30.0100	30.5800	+1.460%	118,423	+22.727%
2025-06-13	30.6600	30.7800	30.0600	30.1400	-2.962%	107,967	+24.519%
2025-06-12	30.6900	31.0900	30.6000	31.0600	+0.713%	143,417	+20.831%
2025-06-11	30.7500	31.1350	30.6900	30.8400	+0.718%	134,083	+21.693%
2025-06-10	30.4300	31.0400	30.4300	30.6200	+1.324%	134,893	+22.567%
2025-06-09	30.0600	30.3700	29.8700	30.2200	+2.026%	133,193	+24.189%
2025-06-06	29.7200	29.9100	29.5300	29.6200	+1.230%	153,617	+26.705%
2025-06-05	29.1900	29.3500	28.8500	29.2600	+0.171%	128,910	+28.264%
2025-06-04	29.4400	29.7700	29.1000	29.2100	-0.781%	132,526	+28.483%
2025-06-03	29.0300	29.7050	29.0000	29.4400	+1.168%	148,936	+27.480%
2025-06-02	30.1800	30.1900	29.0400	29.1000	-3.960%	238,237	+28.969%
2025-05-30	30.0600	30.4200	29.9500	30.3000	+0.298%	147,383	+23.861%
2025-05-29	30.0000	30.2700	29.7650	30.2100	+1.717%	109,395	+24.230%
2025-05-28	29.7900	29.9161	29.6100	29.7000	-0.269%	91,478	+26.364%
2025-05-27	29.1500	29.8000	28.8500	29.7800	+3.367%	96,996	+26.024%
2025-05-23	28.2800	28.8600	28.0800	28.8100	-0.139%	108,087	+30.267%
2025-05-22	28.6700	29.1700	28.6350	28.8500	+0.035%	185,357	+30.087%
2025-05-21	29.2700	29.6450	28.7120	28.8400	-2.732%	181,091	+30.132%
2025-05-20	29.5400	30.0700	29.3301	29.6500	+0.203%	113,062	+26.577%
2025-05-19	29.3600	29.8100	29.1900	29.5900	-0.738%	114,214	+26.833%
2025-05-16	29.5500	29.8200	29.5250	29.8100	+0.880%	121,335	+25.897%
2025-05-15	29.6200	29.6400	29.2600	29.5500	-0.806%	132,910	+27.005%
2025-05-14	30.3400	30.4000	29.7500	29.7900	-2.167%	172,900	+25.982%
2025-05-13	30.3300	30.5700	30.2000	30.4500	+1.029%	157,999	+23.251%
2025-05-12	29.9000	30.2400	29.5650	30.1400	+4.835%	202,731	+24.519%
2025-05-09	28.5900	29.0500	28.3700	28.7500	+0.489%	156,130	+30.539%
2025-05-08	28.3800	29.0370	28.1400	28.6100	+1.960%	216,086	+31.178%
2025-05-07	28.4500	28.5550	27.9050	28.0600	-0.496%	196,907	+33.749%
2025-05-06	27.9700	28.3300	27.5850	28.2000	+0.356%	204,081	+33.085%
2025-05-05	27.5700	28.4500	27.5500	28.1000	+0.825%	198,687	+33.559%
2025-05-02	27.9400	28.2250	27.6148	27.8700	+0.869%	231,578	+34.661%
2025-05-01	27.0200	27.9150	26.6100	27.6300	+1.956%	323,854	+35.831%
2025-04-30	27.2500	27.6400	25.6400	27.1000	+11.248%	509,997	+38.487%
2025-04-29	23.8500	24.4400	23.8500	24.3600	+1.754%	277,270	+54.064%
2025-04-28	24.2200	24.2900	23.6650	23.9400	-0.746%	202,849	+56.767%
2025-04-25	24.0400	24.2400	23.7000	24.1200	-0.495%	123,603	+55.597%
2025-04-24	23.9500	24.3150	23.7800	24.2400	+1.253%	147,429	+54.827%
2025-04-23	24.6700	24.9200	23.9000	23.9400	-0.787%	158,645	+56.767%
2025-04-22	23.8800	24.1400	23.3700	24.1300	+2.419%	178,000	+55.533%
2025-04-21	23.5500	23.6850	23.0600	23.5600	-1.092%	161,513	+59.295%
2025-04-17	23.3200	23.9400	23.3200	23.8200	+1.969%	185,611	+57.557%
2025-04-16	22.7500	23.4300	22.7500	23.3600	+2.411%	257,785	+60.659%
2025-04-15	22.5400	23.0700	22.5400	22.8100	+0.529%	287,529	+64.533%
2025-04-14	22.2600	22.9744	21.4600	22.6900	+3.607%	333,729	+65.403%

.dark-mode .rQrRPF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rQrRPF{ color: #333333; background-color: white; border: 2px solid #333333; }SMPStandard Motor Productsstock NYSE

SMP
Standard Motor Products
stock NYSE