Dark

SMP
Standard Motor Products
stock NYSE

Market Open

Aug 18, 2026 10:16:29 AM EDT

38.62USD-0.374%(-0.14)5,598

38.30Bid 44.75Ask 6.45Spread

Pre-market

0.00USD-100.000%(-38.76)0

After-hours

Aug 17, 2026 4:10:30 PM EDT

38.76USD+0.077%(+0.03)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-18	38.7900	38.7900	38.4600	38.6200	-0.361%	5,598	0.000%
2026-08-17	38.8100	39.1800	38.5100	38.7600	-0.462%	91,398	-0.361%
2026-08-14	38.7700	39.1300	38.3000	38.9400	-0.051%	145,010	-0.822%
2026-08-13	39.6000	39.7000	38.9600	38.9600	-0.789%	116,848	-0.873%
2026-08-12	40.0600	40.0600	39.0000	39.2700	-1.307%	109,142	-1.655%
2026-08-11	40.0000	40.4150	39.5000	39.7900	+0.404%	128,822	-2.940%
2026-08-10	40.4400	40.6000	39.5400	39.6300	-2.772%	136,016	-2.549%
2026-08-07	39.3800	41.1400	39.3800	40.7600	+3.636%	143,369	-5.250%
2026-08-06	39.6300	40.3400	39.3200	39.3300	-0.632%	152,432	-1.805%
2026-08-05	41.0700	41.0700	37.7500	39.5800	-3.722%	210,466	-2.425%
2026-08-04	38.9700	41.7400	38.1900	41.1100	+6.008%	300,449	-6.057%
2026-08-03	38.7500	39.2833	38.2400	38.7800	+1.439%	124,563	-0.413%
2026-07-31	38.6000	39.0200	37.5600	38.2300	-1.138%	149,639	+1.020%
2026-07-30	40.4700	40.4700	38.5800	38.6700	-4.542%	118,605	-0.129%
2026-07-29	40.2500	41.0000	40.2500	40.5100	+0.496%	148,825	-4.666%
2026-07-28	39.3300	40.7100	39.1900	40.3100	+3.518%	146,194	-4.193%
2026-07-27	38.9000	39.3300	38.4700	38.9400	+0.698%	98,529	-0.822%
2026-07-24	38.2300	38.9700	38.1500	38.6700	+1.523%	87,027	-0.129%
2026-07-23	38.1600	38.5900	37.5600	38.0900	-1.830%	115,942	+1.391%
2026-07-22	38.1600	38.8400	38.1600	38.8000	+1.253%	81,635	-0.464%
2026-07-21	37.9900	38.8000	37.6850	38.3200	+1.295%	125,069	+0.783%
2026-07-20	38.6400	39.0500	37.7400	37.8300	-1.969%	111,996	+2.088%
2026-07-17	38.8200	39.7500	38.1100	38.5900	-2.130%	120,134	+0.078%
2026-07-16	38.1000	39.4700	38.1000	39.4300	+3.600%	109,735	-2.054%
2026-07-15	37.3900	38.3000	37.3900	38.0600	+2.339%	95,306	+1.471%
2026-07-14	37.7700	38.1450	37.0800	37.1900	-1.196%	195,788	+3.845%
2026-07-13	37.4000	37.9000	37.4000	37.6400	+0.454%	84,505	+2.604%
2026-07-10	37.0600	37.9918	37.0200	37.4700	+0.943%	96,007	+3.069%
2026-07-09	37.3100	37.5560	36.9500	37.1200	-0.322%	110,825	+4.041%
2026-07-08	37.2700	37.3000	36.6300	37.2400	-0.534%	126,079	+3.706%
2026-07-07	38.0800	38.3100	37.3050	37.4400	-1.135%	140,611	+3.152%
2026-07-06	37.9700	38.1800	37.1400	37.8700	-0.158%	118,330	+1.980%
2026-07-02	38.8100	38.8100	37.7100	37.9300	-1.583%	131,713	+1.819%
2026-07-01	38.8700	39.4900	38.2950	38.5400	-1.103%	120,795	+0.208%
2026-06-30	39.0600	39.4400	38.8150	38.9700	-0.103%	132,721	-0.898%
2026-06-29	40.5400	40.5400	38.7600	39.0100	-3.987%	186,397	-1.000%
2026-06-26	39.6600	40.6500	39.2300	40.6300	+2.188%	579,683	-4.947%
2026-06-25	39.4400	40.3100	39.4400	39.7600	+0.837%	108,737	-2.867%
2026-06-24	38.9500	39.9600	38.9500	39.4300	+1.755%	195,940	-2.054%
2026-06-23	38.8500	39.2900	38.3400	38.7500	-0.386%	219,621	-0.335%
2026-06-22	39.2200	39.8500	38.7100	38.9000	-1.294%	101,813	-0.720%
2026-06-18	38.4400	39.5100	38.4400	39.4100	+3.195%	322,611	-2.005%
2026-06-17	39.1000	39.5400	37.8500	38.1900	-2.800%	118,706	+1.126%
2026-06-16	39.3300	39.5300	38.9300	39.2900	+0.692%	114,822	-1.705%
2026-06-15	39.9200	40.7800	38.9900	39.0200	-0.964%	126,599	-1.025%
2026-06-12	39.2800	39.8450	39.0500	39.4000	+0.613%	106,632	-1.980%
2026-06-11	38.8500	39.2200	38.3450	39.1600	+0.746%	151,811	-1.379%
2026-06-10	39.5100	39.7000	38.0000	38.8700	-1.119%	107,413	-0.643%
2026-06-09	39.9000	40.2200	39.2900	39.3100	-0.380%	96,694	-1.755%
2026-06-08	39.3100	39.9900	38.8400	39.4600	+0.586%	105,556	-2.129%
2026-06-05	39.1800	39.5550	38.9200	39.2300	-0.204%	89,427	-1.555%
2026-06-04	39.1300	40.0000	38.8450	39.3100	+1.158%	114,972	-1.755%
2026-06-03	38.8000	39.2750	38.5000	38.8600	-0.129%	78,509	-0.618%
2026-06-02	38.9900	39.8800	38.8000	38.9100	+0.517%	134,191	-0.745%
2026-06-01	39.0000	39.3550	37.9400	38.7100	-1.225%	116,693	-0.232%
2026-05-29	40.5400	40.9200	39.1400	39.1900	-3.449%	176,213	-1.454%
2026-05-28	39.8300	40.7200	39.4900	40.5900	+1.222%	170,594	-4.853%
2026-05-27	38.6000	42.5000	38.4300	40.1000	+5.167%	324,481	-3.691%
2026-05-26	38.0500	38.5600	37.8200	38.1300	+0.607%	89,172	+1.285%
2026-05-22	38.0100	38.3300	37.1550	37.9000	+0.691%	69,706	+1.900%
2026-05-21	36.6600	37.9500	36.3200	37.6400	+1.401%	82,927	+2.604%
2026-05-20	36.0000	37.1800	35.9342	37.1200	+2.797%	99,520	+4.041%
2026-05-19	36.4800	36.7600	35.2300	36.1100	-2.273%	107,895	+6.951%
2026-05-18	37.1000	37.9000	36.3600	36.9500	-0.135%	73,360	+4.520%
2026-05-15	38.1100	38.1100	37.0000	37.0000	-3.996%	112,582	+4.378%
2026-05-14	38.6300	39.4299	38.5200	38.5400	+0.600%	52,384	+0.208%
2026-05-13	38.5400	39.0900	38.1100	38.3100	-0.104%	71,738	+0.809%
2026-05-12	38.8400	39.9899	38.1889	38.3500	-1.667%	94,152	+0.704%
2026-05-11	40.0200	40.0500	38.7900	39.0000	-3.465%	122,000	-0.974%
2026-05-08	39.5000	40.4650	39.0300	40.4000	+2.694%	81,485	-4.406%
2026-05-07	39.2500	39.5500	39.0600	39.3400	+1.183%	107,100	-1.830%
2026-05-06	39.8300	40.0700	38.8700	38.8800	-0.588%	114,310	-0.669%
2026-05-05	37.5200	39.3300	37.5200	39.1100	+4.740%	112,404	-1.253%
2026-05-04	38.3000	38.4700	37.2800	37.3400	-3.038%	112,486	+3.428%
2026-05-01	37.2700	38.5400	36.7701	38.5100	+3.051%	153,036	+0.286%
2026-04-30	36.9500	39.2200	36.9200	37.3700	+1.274%	125,081	+3.345%
2026-04-29	37.2700	37.5100	36.7200	36.9000	-1.862%	118,825	+4.661%
2026-04-28	38.1000	38.3500	37.4101	37.6000	-0.739%	71,052	+2.713%
2026-04-27	38.7100	39.5000	37.7700	37.8800	-1.865%	115,998	+1.954%
2026-04-24	37.9100	38.9200	37.5200	38.6000	+1.366%	142,562	+0.052%
2026-04-23	37.5400	38.2040	37.4900	38.0800	+1.520%	80,895	+1.418%
2026-04-22	38.1000	38.4240	37.4600	37.5100	-1.497%	84,430	+2.959%
2026-04-21	37.9400	38.9999	37.5900	38.0800	+1.169%	197,833	+1.418%
2026-04-20	37.7100	38.3749	37.5800	37.6400	-0.607%	78,583	+2.604%
2026-04-17	37.3100	38.7499	37.3100	37.8700	+2.964%	90,767	+1.980%
2026-04-16	36.9900	36.9900	36.4800	36.7800	+0.245%	75,614	+5.003%
2026-04-15	37.6200	38.1200	36.5100	36.6900	-3.141%	63,872	+5.260%
2026-04-14	37.6300	38.2100	37.3600	37.8800	+0.371%	116,627	+1.954%
2026-04-13	37.1500	37.7400	36.7800	37.7400	+0.721%	81,453	+2.332%
2026-04-10	37.8400	37.8500	37.2300	37.4700	-0.663%	71,475	+3.069%
2026-04-09	36.3500	37.7700	36.2500	37.7200	+3.116%	89,011	+2.386%
2026-04-08	36.6100	37.0900	36.3500	36.5800	+3.246%	221,198	+5.577%
2026-04-07	35.1500	35.9900	34.9101	35.4300	+0.283%	115,710	+9.004%
2026-04-06	35.2500	35.5600	35.0800	35.3300	-0.619%	105,032	+9.312%
2026-04-02	35.1700	35.8900	34.7800	35.5500	-0.084%	103,060	+8.636%
2026-04-01	35.0500	35.9400	34.9350	35.5800	+2.418%	123,232	+8.544%
2026-03-31	35.8100	35.9300	34.5800	34.7400	-1.642%	249,460	+11.169%
2026-03-30	36.0000	36.0000	35.0200	35.3200	-1.368%	115,048	+9.343%
2026-03-27	36.2300	36.5050	35.7200	35.8100	-1.594%	105,889	+7.847%
2026-03-26	36.3700	36.7300	35.9200	36.3900	-0.736%	99,400	+6.128%
2026-03-25	36.5200	36.6700	36.1000	36.6600	+1.551%	83,972	+5.346%
2026-03-24	35.2600	36.2800	35.2600	36.1000	+1.092%	121,290	+6.981%
2026-03-23	35.6100	36.1600	35.4690	35.7100	+2.911%	194,783	+8.149%
2026-03-20	34.9400	35.2700	34.2700	34.7000	-0.630%	374,740	+11.297%
2026-03-19	34.6600	35.4225	34.4700	34.9200	-0.342%	228,799	+10.596%
2026-03-18	35.5500	35.6900	34.9250	35.0400	-1.324%	146,079	+10.217%
2026-03-17	36.8100	37.2000	35.4800	35.5100	-2.391%	126,313	+8.758%
2026-03-16	36.7100	37.2100	36.3700	36.3800	-0.082%	113,331	+6.157%
2026-03-13	36.9300	37.0000	36.0100	36.4100	-0.301%	99,039	+6.070%
2026-03-12	35.7600	36.5440	35.5500	36.5200	+0.578%	146,219	+5.750%
2026-03-11	36.1100	36.5000	35.8578	36.3100	-0.083%	100,325	+6.362%
2026-03-10	36.7000	37.2900	36.2200	36.3400	-1.464%	123,744	+6.274%
2026-03-09	36.7300	36.8900	35.5700	36.8800	-1.443%	128,190	+4.718%
2026-03-06	37.2700	37.4500	36.6700	37.4200	-0.848%	104,792	+3.207%
2026-03-05	38.4100	38.7600	37.3500	37.7400	-2.228%	153,804	+2.332%
2026-03-04	39.3300	39.3300	38.4300	38.6000	-0.924%	125,220	+0.052%
2026-03-03	39.7500	39.7500	38.3500	38.9600	-2.184%	163,832	-0.873%
2026-03-02	39.3700	39.8700	38.8800	39.8300	+0.378%	171,726	-3.038%
2026-02-27	39.4900	40.7500	39.2400	39.6800	+0.609%	249,388	-2.671%
2026-02-26	43.0150	43.0150	38.0100	39.4400	-8.492%	295,632	-2.079%
2026-02-25	44.1500	44.3500	42.8800	43.1000	-2.467%	126,792	-10.394%
2026-02-24	44.0300	44.6800	43.9450	44.1900	+1.191%	102,002	-12.605%
2026-02-23	44.6200	44.6200	43.4900	43.6700	-2.195%	139,499	-11.564%
2026-02-20	44.2100	44.8300	43.5300	44.6500	+1.064%	87,693	-13.505%
2026-02-19	43.8600	44.3150	43.2800	44.1800	-0.361%	157,930	-12.585%
2026-02-18	43.8800	44.5400	43.8300	44.3400	+0.271%	119,880	-12.900%
2026-02-17	44.2300	44.8750	44.0000	44.2200	-0.316%	106,977	-12.664%
2026-02-13	44.7300	44.7650	44.0000	44.3600	-0.783%	85,737	-12.940%
2026-02-12	45.2300	46.0000	44.0950	44.7100	-0.953%	127,784	-13.621%
2026-02-11	44.2200	45.4100	44.2200	45.1400	+2.708%	87,999	-14.444%
2026-02-10	43.3300	44.1100	42.9000	43.9500	+1.221%	133,935	-12.127%
2026-02-09	43.9500	44.0000	43.2500	43.4200	-1.609%	154,046	-11.055%
2026-02-06	43.7400	44.4950	43.7150	44.1300	+0.846%	127,418	-12.486%
2026-02-05	43.6000	44.3300	43.2450	43.7600	+0.390%	116,476	-11.746%
2026-02-04	42.9500	44.0000	42.7286	43.5900	+2.637%	139,090	-11.402%
2026-02-03	42.3000	43.2550	42.0739	42.4700	+0.402%	124,805	-9.065%
2026-02-02	40.7900	42.6900	40.1650	42.3000	+5.935%	131,520	-8.700%
2026-01-30	39.7300	40.0400	39.4200	39.9300	-0.992%	113,662	-3.281%
2026-01-29	39.6800	40.4350	39.5600	40.3300	+2.050%	117,098	-4.240%
2026-01-28	39.9200	40.1150	39.0110	39.5200	-0.878%	99,312	-2.277%
2026-01-27	39.4000	39.9000	39.0500	39.8700	+1.193%	85,864	-3.135%
2026-01-26	39.2500	39.6900	38.9900	39.4000	+0.254%	75,945	-1.980%
2026-01-23	39.5900	39.6900	38.9100	39.3000	-1.057%	110,071	-1.730%
2026-01-22	40.1600	40.6000	39.6400	39.7200	-1.096%	123,524	-2.769%
2026-01-21	38.5300	40.1700	38.5300	40.1600	+4.529%	149,063	-3.835%
2026-01-20	38.8900	39.1000	38.0100	38.4200	-1.840%	94,263	+0.521%
2026-01-16	40.0000	40.4900	39.1200	39.1400	-2.443%	136,731	-1.329%
2026-01-15	39.4100	40.7500	39.2450	40.1200	+1.931%	157,173	-3.739%
2026-01-14	39.0700	39.3800	38.6350	39.3600	+1.313%	184,303	-1.880%
2026-01-13	38.6500	39.3188	38.4650	38.8500	+0.362%	125,287	-0.592%
2026-01-12	38.2200	38.8950	38.0200	38.7100	+0.755%	96,684	-0.232%
2026-01-09	39.0300	39.5000	38.0700	38.4200	-1.310%	123,476	+0.521%
2026-01-08	37.2000	39.1900	37.2000	38.9300	+3.869%	110,086	-0.796%
2026-01-07	38.1700	38.3350	37.3900	37.4800	-1.962%	155,387	+3.042%
2026-01-06	36.8100	38.2900	36.7200	38.2300	+3.018%	127,057	+1.020%
2026-01-05	36.6800	37.4600	36.6800	37.1100	+0.135%	131,587	+4.069%
2026-01-02	37.0000	37.3100	36.1800	37.0600	+0.570%	184,855	+4.209%
2025-12-31	37.0500	37.0500	36.7050	36.8500	-0.674%	118,583	+4.803%
2025-12-30	37.1800	37.4550	36.9300	37.1000	-0.215%	93,040	+4.097%
2025-12-29	37.4600	37.5200	36.9400	37.1800	-0.774%	71,243	+3.873%
2025-12-26	37.5000	37.5100	37.1150	37.4700	+0.214%	78,516	+3.069%
2025-12-24	37.2900	37.5300	37.1800	37.3900	-0.027%	54,079	+3.290%
2025-12-23	37.5800	37.7700	37.2800	37.4000	-1.032%	153,904	+3.262%
2025-12-22	38.1000	38.6100	37.7000	37.7900	-0.814%	144,812	+2.196%
2025-12-19	38.6800	38.9700	37.8100	38.1000	-2.107%	631,188	+1.365%
2025-12-18	39.1100	39.5800	38.8200	38.9200	+0.129%	168,599	-0.771%
2025-12-17	38.2500	38.9500	38.2500	38.8700	+1.356%	181,238	-0.643%
2025-12-16	38.4000	38.7500	38.1800	38.3500	+0.209%	136,273	+0.704%
2025-12-15	38.3500	38.9900	38.0675	38.2700	+0.737%	159,065	+0.915%
2025-12-12	38.6100	38.8500	37.6313	37.9900	-1.402%	153,039	+1.658%
2025-12-11	38.2100	38.8800	37.9000	38.5300	+1.475%	172,496	+0.234%
2025-12-10	36.8100	38.4300	36.7100	37.9700	+3.067%	228,004	+1.712%
2025-12-09	36.5000	37.2500	36.5000	36.8400	+0.409%	119,098	+4.832%
2025-12-08	36.5500	37.0350	36.1300	36.6900	+0.548%	159,858	+5.260%
2025-12-05	37.1200	37.3310	36.3900	36.4900	-1.485%	175,940	+5.837%
2025-12-04	37.3100	37.4200	36.8600	37.0400	-0.777%	134,687	+4.266%
2025-12-03	37.1600	37.6250	37.0700	37.3300	+0.674%	110,071	+3.456%
2025-12-02	37.3500	37.3700	36.7100	37.0800	-0.723%	124,900	+4.153%
2025-12-01	37.2500	37.8350	37.2200	37.3500	-0.506%	140,227	+3.400%
2025-11-28	38.1500	38.1500	37.3850	37.5400	-1.106%	45,641	+2.877%
2025-11-26	37.9500	38.7700	37.7750	37.9600	-0.758%	205,181	+1.739%
2025-11-25	37.7700	38.6650	37.7700	38.2500	+2.109%	139,079	+0.967%
2025-11-24	37.4900	38.0950	36.8850	37.4600	-0.768%	170,185	+3.097%
2025-11-21	36.6700	37.8000	36.3500	37.7500	+4.774%	149,320	+2.305%
2025-11-20	37.0400	37.2500	35.9900	36.0300	-1.665%	122,636	+7.188%
2025-11-19	36.8400	37.2400	36.3400	36.6400	-0.354%	106,661	+5.404%
2025-11-18	36.4900	37.2000	36.3400	36.7700	+0.273%	167,303	+5.031%
2025-11-17	37.1500	37.4300	36.3750	36.6700	-1.926%	125,443	+5.318%
2025-11-14	37.7800	37.7800	37.0100	37.3900	-2.120%	130,173	+3.290%
2025-11-13	38.7800	39.0100	37.9400	38.2000	-1.900%	169,452	+1.099%
2025-11-12	38.6000	39.6350	38.3700	38.9400	+1.380%	148,390	-0.822%
2025-11-11	38.2200	38.6500	38.0800	38.4100	+0.999%	139,666	+0.547%
2025-11-10	38.5500	38.6800	37.9050	38.0300	-0.575%	117,656	+1.551%
2025-11-07	37.5800	38.4700	37.4050	38.2500	+2.109%	155,079	+0.967%
2025-11-06	38.2800	38.2800	37.4500	37.4600	-2.193%	107,464	+3.097%
2025-11-05	37.6900	38.3850	37.6600	38.3000	+1.753%	146,367	+0.836%
2025-11-04	37.1000	38.0650	36.6650	37.6400	+1.346%	258,739	+2.604%
2025-11-03	36.8900	37.9650	36.8900	37.1400	+0.027%	201,534	+3.985%
2025-10-31	40.2200	40.2200	36.0001	37.1300	-4.917%	311,171	+4.013%
2025-10-30	38.9900	39.6900	38.5700	39.0500	+0.128%	183,727	-1.101%
2025-10-29	39.6900	40.2750	38.5700	39.0000	-2.231%	139,471	-0.974%
2025-10-28	40.0300	40.0683	39.4350	39.8900	-0.350%	138,743	-3.184%
2025-10-27	41.2900	41.4100	40.0150	40.0300	-3.403%	107,127	-3.522%
2025-10-24	41.6000	42.1300	40.9000	41.4400	+0.121%	147,820	-6.805%
2025-10-23	40.7300	41.5200	40.1500	41.3900	+1.946%	133,838	-6.692%
2025-10-22	40.6400	41.2500	40.3650	40.6000	-0.612%	128,360	-4.877%
2025-10-21	40.6700	41.0350	40.2800	40.8500	+1.064%	102,946	-5.459%
2025-10-20	40.1000	40.8500	39.9200	40.4200	+2.200%	132,369	-4.453%
2025-10-17	39.3800	40.1006	39.3350	39.5500	+0.304%	106,065	-2.351%
2025-10-16	39.1600	39.4750	38.6450	39.4300	+0.407%	113,454	-2.054%
2025-10-15	39.0800	39.8800	38.8000	39.2700	+0.977%	110,745	-1.655%
2025-10-14	37.8200	39.0600	37.8000	38.8900	+1.780%	113,748	-0.694%
2025-10-13	38.4300	39.0950	37.7910	38.2100	+0.236%	112,488	+1.073%
2025-10-10	38.8500	39.1750	38.0600	38.1200	-1.524%	214,615	+1.312%
2025-10-09	39.2900	39.5715	38.5800	38.7100	-2.223%	157,393	-0.232%
2025-10-08	39.6500	39.7400	39.0200	39.5900	+0.610%	87,571	-2.450%
2025-10-07	40.3500	40.3500	39.1500	39.3500	-3.103%	93,623	-1.855%
2025-10-06	41.4500	41.4550	40.5400	40.6100	-1.718%	102,668	-4.900%
2025-10-03	40.9300	41.7500	40.9300	41.3200	+1.275%	104,881	-6.534%
2025-10-02	41.0700	41.0778	40.3200	40.8000	-0.415%	96,928	-5.343%
2025-10-01	40.5500	41.2900	40.1800	40.9700	+0.367%	119,777	-5.736%
2025-09-30	40.2200	40.9250	40.0700	40.8200	+1.416%	91,064	-5.390%
2025-09-29	41.1500	41.1700	40.0250	40.2500	-2.116%	102,569	-4.050%
2025-09-26	39.7900	41.1200	39.5500	41.1200	+3.525%	135,094	-6.080%
2025-09-25	39.4400	39.7500	38.9500	39.7200	+0.278%	112,996	-2.769%
2025-09-24	39.4500	39.8600	39.3570	39.6100	-0.025%	93,150	-2.499%
2025-09-23	39.5200	40.3000	39.5100	39.6200	+0.533%	106,394	-2.524%
2025-09-22	39.4600	39.9950	39.1500	39.4100	-0.253%	117,898	-2.005%
2025-09-19	40.5400	40.5900	39.2890	39.5100	-2.517%	319,186	-2.253%
2025-09-18	40.2400	40.9000	40.2400	40.5300	+0.921%	157,375	-4.713%
2025-09-17	40.3300	41.5400	40.1000	40.1600	-0.174%	116,783	-3.835%
2025-09-16	40.6900	40.9455	39.9500	40.2300	-1.033%	109,052	-4.002%
2025-09-15	40.7000	41.0000	40.2000	40.6500	+0.519%	156,839	-4.994%
2025-09-12	40.7300	41.0100	40.2800	40.4400	-1.318%	102,621	-4.500%
2025-09-11	39.7600	41.0700	39.7600	40.9800	+3.068%	156,808	-5.759%
2025-09-10	39.7800	39.7800	39.1001	39.7600	-0.226%	131,681	-2.867%
2025-09-09	40.6200	40.6550	39.8300	39.8500	-1.871%	102,104	-3.087%
2025-09-08	39.9700	40.6700	39.5150	40.6100	+1.550%	167,698	-4.900%
2025-09-05	40.0000	40.7588	39.6899	39.9900	-0.025%	119,326	-3.426%
2025-09-04	39.5100	40.0000	39.2900	40.0000	+1.911%	147,225	-3.450%
2025-09-03	39.2900	39.5000	38.8850	39.2500	-0.507%	128,471	-1.605%
2025-09-02	38.4500	39.5500	38.3530	39.4500	+1.649%	167,571	-2.104%
2025-08-29	38.9100	39.0050	38.3650	38.8100	-0.231%	139,924	-0.490%
2025-08-28	39.3900	39.5100	38.0300	38.9000	-1.269%	380,335	-0.720%
2025-08-27	38.5000	39.4923	38.5000	39.4000	+1.914%	110,223	-1.980%
2025-08-26	38.4400	38.9920	38.4400	38.6600	+0.468%	136,802	-0.103%
2025-08-25	38.6400	38.8050	38.3100	38.4800	-1.003%	134,722	+0.364%
2025-08-22	37.8900	39.2000	37.4039	38.8700	+3.792%	200,025	-0.643%
2025-08-21	37.5700	37.9800	37.2850	37.4500	-1.083%	144,884	+3.124%
2025-08-20	38.4200	38.4200	37.6900	37.8600	-1.200%	144,804	+2.007%
2025-08-19	37.8200	38.7900	37.3500	38.3200	+1.834%	168,859	+0.783%
2025-08-18	38.3100	38.3100	37.3000	37.6300	-1.466%	126,204	+2.631%
2025-08-15	39.1200	39.1200	38.1800	38.1900	-2.502%	215,195	+1.126%
2025-08-14	39.4800	39.7100	39.0800	39.1700	-2.514%	147,841	-1.404%
2025-08-13	38.9500	40.1800	38.7900	40.1800	+3.986%	252,831	-3.883%
2025-08-12	37.3900	38.9375	37.3000	38.6400	+3.927%	248,309	-0.052%
2025-08-11	37.6000	38.1900	36.4000	37.1800	-0.562%	253,635	+3.873%
2025-08-08	36.5400	37.7549	36.4700	37.3900	+2.438%	515,754	+3.290%
2025-08-07	36.6800	36.8623	35.3150	36.5000	-0.273%	278,001	+5.808%
2025-08-06	34.6900	36.7950	34.6250	36.6000	+4.811%	327,438	+5.519%
2025-08-05	34.6300	35.8000	31.5800	34.9200	+10.576%	356,824	+10.596%
2025-08-04	30.4400	32.0000	30.2800	31.5800	+3.779%	201,369	+22.293%
2025-08-01	30.1900	30.5250	29.5300	30.4300	+0.231%	223,411	+26.914%
2025-07-31	31.7200	31.7300	30.1900	30.3600	-5.095%	318,072	+27.207%
2025-07-30	31.8900	32.5600	30.9900	31.9900	-0.249%	407,540	+20.725%
2025-07-29	32.7700	32.7700	31.9800	32.0700	-1.080%	105,872	+20.424%
2025-07-28	32.5800	32.8100	32.3200	32.4200	-0.674%	106,316	+19.124%
2025-07-25	33.2600	33.2600	32.5350	32.6400	-1.001%	125,369	+18.321%
2025-07-24	32.9200	33.1700	32.7000	32.9700	-0.782%	139,982	+17.137%
2025-07-23	32.6500	33.3500	32.5600	33.2300	+3.039%	121,053	+16.220%
2025-07-22	31.7900	32.5000	31.7300	32.2500	+1.415%	114,268	+19.752%
2025-07-21	31.6100	31.8800	31.4142	31.8000	+1.209%	161,247	+21.447%
2025-07-18	32.3900	32.3900	31.0000	31.4200	-2.845%	188,849	+22.915%
2025-07-17	32.6100	32.8750	32.2300	32.3400	-0.554%	147,159	+19.419%
2025-07-16	32.1200	32.7200	31.9500	32.5200	+1.466%	108,834	+18.758%
2025-07-15	33.4100	33.5100	32.0400	32.0500	-3.347%	154,091	+20.499%
2025-07-14	32.7600	33.2000	32.1500	33.1600	+0.760%	159,512	+16.466%
2025-07-11	33.3300	33.3600	32.6600	32.9100	-1.878%	118,307	+17.350%
2025-07-10	33.5400	34.1300	33.2700	33.5400	-0.357%	140,705	+15.146%
2025-07-09	33.4800	33.6700	33.0700	33.6600	+0.809%	123,570	+14.736%
2025-07-08	33.2900	33.8200	33.1500	33.3900	+0.331%	179,163	+15.663%
2025-07-07	33.0900	33.5850	32.9300	33.2800	-0.449%	171,540	+16.046%
2025-07-03	33.4800	33.6200	33.1200	33.4300	+0.390%	61,388	+15.525%
2025-07-02	32.3600	33.4900	32.3600	33.3000	+2.905%	224,020	+15.976%
2025-07-01	30.6400	32.5400	30.4200	32.3600	+5.339%	162,357	+19.345%
2025-06-30	31.0100	31.0200	30.5300	30.7200	-0.935%	199,692	+25.716%
2025-06-27	30.8900	31.3600	30.6400	31.0100	+1.010%	201,518	+24.540%
2025-06-26	29.8400	30.7000	29.7450	30.7000	+2.848%	134,597	+25.798%
2025-06-25	30.3300	30.3300	29.4450	29.8500	-1.518%	175,272	+29.380%
2025-06-24	30.9400	31.0750	30.0600	30.3100	-1.335%	191,826	+27.417%
2025-06-23	29.9900	30.7400	29.8400	30.7200	+1.520%	170,324	+25.716%
2025-06-20	30.6900	30.6900	30.0400	30.2600	-1.240%	313,762	+27.627%
2025-06-18	30.0600	30.8000	29.9600	30.6400	+1.862%	223,519	+26.044%
2025-06-17	30.5400	30.6350	30.0100	30.0800	-1.635%	127,349	+28.391%
2025-06-16	30.4200	30.6500	30.0100	30.5800	+1.460%	118,423	+26.292%
2025-06-13	30.6600	30.7800	30.0600	30.1400	-2.962%	107,967	+28.135%
2025-06-12	30.6900	31.0900	30.6000	31.0600	+0.713%	143,417	+24.340%
2025-06-11	30.7500	31.1350	30.6900	30.8400	+0.718%	134,083	+25.227%
2025-06-10	30.4300	31.0400	30.4300	30.6200	+1.324%	134,893	+26.127%
2025-06-09	30.0600	30.3700	29.8700	30.2200	+2.026%	133,193	+27.796%
2025-06-06	29.7200	29.9100	29.5300	29.6200	+1.230%	153,617	+30.385%
2025-06-05	29.1900	29.3500	28.8500	29.2600	+0.171%	128,910	+31.989%
2025-06-04	29.4400	29.7700	29.1000	29.2100	-0.781%	132,526	+32.215%
2025-06-03	29.0300	29.7050	29.0000	29.4400	+1.168%	148,936	+31.182%
2025-06-02	30.1800	30.1900	29.0400	29.1000	-3.960%	238,237	+32.715%
2025-05-30	30.0600	30.4200	29.9500	30.3000	+0.298%	147,383	+27.459%
2025-05-29	30.0000	30.2700	29.7650	30.2100	+1.717%	109,395	+27.838%
2025-05-28	29.7900	29.9161	29.6100	29.7000	-0.269%	91,478	+30.034%
2025-05-27	29.1500	29.8000	28.8500	29.7800	+3.367%	96,996	+29.684%
2025-05-23	28.2800	28.8600	28.0800	28.8100	-0.139%	108,087	+34.051%
2025-05-22	28.6700	29.1700	28.6350	28.8500	+0.035%	185,357	+33.865%
2025-05-21	29.2700	29.6450	28.7120	28.8400	-2.732%	181,091	+33.911%
2025-05-20	29.5400	30.0700	29.3301	29.6500	+0.203%	113,062	+30.253%
2025-05-19	29.3600	29.8100	29.1900	29.5900	-0.738%	114,214	+30.517%
2025-05-16	29.5500	29.8200	29.5250	29.8100	+0.880%	121,335	+29.554%
2025-05-15	29.6200	29.6400	29.2600	29.5500	-0.806%	132,910	+30.694%
2025-05-14	30.3400	30.4000	29.7500	29.7900	-2.167%	172,900	+29.641%
2025-05-13	30.3300	30.5700	30.2000	30.4500	+1.029%	157,999	+26.831%
2025-05-12	29.9000	30.2400	29.5650	30.1400	+4.835%	202,731	+28.135%
2025-05-09	28.5900	29.0500	28.3700	28.7500	+0.489%	156,130	+34.330%
2025-05-08	28.3800	29.0370	28.1400	28.6100	+1.960%	216,086	+34.988%
2025-05-07	28.4500	28.5550	27.9050	28.0600	-0.496%	196,907	+37.634%
2025-05-06	27.9700	28.3300	27.5850	28.2000	+0.356%	204,081	+36.950%
2025-05-05	27.5700	28.4500	27.5500	28.1000	+0.825%	198,687	+37.438%
2025-05-02	27.9400	28.2250	27.6148	27.8700	+0.869%	231,578	+38.572%
2025-05-01	27.0200	27.9150	26.6100	27.6300	+1.956%	323,854	+39.776%
2025-04-30	27.2500	27.6400	25.6400	27.1000	+11.248%	509,997	+42.509%
2025-04-29	23.8500	24.4400	23.8500	24.3600	+1.754%	277,270	+58.539%
2025-04-28	24.2200	24.2900	23.6650	23.9400	-0.746%	202,849	+61.320%
2025-04-25	24.0400	24.2400	23.7000	24.1200	-0.495%	123,603	+60.116%
2025-04-24	23.9500	24.3150	23.7800	24.2400	+1.253%	147,429	+59.323%
2025-04-23	24.6700	24.9200	23.9000	23.9400	-0.787%	158,645	+61.320%
2025-04-22	23.8800	24.1400	23.3700	24.1300	+2.419%	178,000	+60.050%
2025-04-21	23.5500	23.6850	23.0600	23.5600	-1.092%	161,513	+63.922%
2025-04-17	23.3200	23.9400	23.3200	23.8200	+1.969%	185,611	+62.133%
2025-04-16	22.7500	23.4300	22.7500	23.3600	+2.411%	257,785	+65.325%
2025-04-15	22.5400	23.0700	22.5400	22.8100	+0.529%	287,529	+69.312%
2025-04-14	22.2600	22.9744	21.4600	22.6900	+3.607%	333,729	+70.207%
2025-04-11	22.1200	22.2461	21.3750	21.9000	-1.661%	255,815	+76.347%
2025-04-10	22.7800	22.9600	21.7150	22.2700	-5.113%	330,856	+73.417%
2025-04-09	21.7300	23.8200	21.7300	23.4700	+7.267%	273,951	+64.550%
2025-04-08	23.4000	23.4000	21.6600	21.8800	-4.662%	235,663	+76.508%
2025-04-07	22.8500	23.5700	22.1820	22.9500	-1.502%	328,843	+68.279%
2025-04-04	23.2100	23.6100	22.8250	23.3000	-2.510%	275,503	+65.751%
2025-04-03	24.0900	24.2400	23.5600	23.9000	-4.476%	291,028	+61.590%
2025-04-02	24.5100	25.1100	24.5100	25.0200	+1.091%	195,609	+54.357%
2025-04-01	24.9300	24.9300	24.4100	24.7500	-0.722%	128,915	+56.040%
2025-03-31	24.7000	25.0300	24.3950	24.9300	+0.040%	218,035	+54.914%
2025-03-28	25.7000	25.8050	24.5000	24.9200	-3.373%	245,655	+54.976%
2025-03-27	25.9200	26.2550	25.7100	25.7900	-0.655%	264,770	+49.748%
2025-03-26	25.8000	26.0300	25.5900	25.9600	+0.972%	176,196	+48.767%
2025-03-25	26.2400	26.2400	25.5600	25.7100	-1.833%	215,014	+50.214%
2025-03-24	26.0800	26.3600	25.9050	26.1900	+1.669%	150,844	+47.461%
2025-03-21	26.3200	26.4390	25.6600	25.7600	-2.792%	383,218	+49.922%
2025-03-20	26.0800	26.6900	26.0200	26.5000	+1.145%	161,377	+45.736%
2025-03-19	26.0200	26.3700	25.7500	26.2000	+0.924%	173,076	+47.405%
2025-03-18	26.1500	26.4900	25.7800	25.9600	-0.916%	184,664	+48.767%
2025-03-17	26.4800	26.7850	26.1100	26.2000	-1.281%	160,626	+47.405%
2025-03-14	26.2700	26.8100	26.0650	26.5400	+1.375%	167,431	+45.516%
2025-03-13	26.1500	26.3000	25.6800	26.1800	+0.076%	214,541	+47.517%
2025-03-12	27.1900	27.3741	26.1600	26.1600	-4.141%	192,264	+47.630%
2025-03-11	27.3200	27.5850	26.9300	27.2900	+0.257%	291,624	+41.517%
2025-03-10	27.6600	27.9700	27.0650	27.2200	-2.297%	296,810	+41.881%
2025-03-07	28.0000	28.3900	27.7700	27.8600	-0.286%	203,143	+38.622%
2025-03-06	27.9200	28.1000	27.6000	27.9400	-0.534%	165,686	+38.225%
2025-03-05	28.2800	28.3950	27.9100	28.0900	-0.602%	226,162	+37.487%
2025-03-04	27.7800	28.4800	27.3580	28.2600	+0.857%	218,501	+36.660%
2025-03-03	28.6300	29.0150	27.6500	28.0200	-1.788%	217,703	+37.830%
2025-02-28	28.7600	29.4300	28.3100	28.5300	-0.384%	260,520	+35.366%
2025-02-27	29.4000	29.7100	27.7500	28.6400	-5.510%	203,637	+34.846%

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

SMP
Standard Motor Products
stock NYSE