Standard Motor Products, Inc. Common Stock (SMP)

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

Date Range:

2025-06-04 - 2025-09-04

Date	Open	High	Low	Close	Volume	Adjusted Close
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
7/23/2025	32.65	33.35	32.56	33.23	121,052	32.97
7/22/2025	31.79	32.50	31.73	32.25	114,268	31.99
7/21/2025	31.61	31.88	31.41	31.80	161,247	31.55
7/18/2025	32.39	32.39	31.00	31.42	188,849	31.17
7/17/2025	32.61	32.88	32.23	32.34	147,159	32.08
7/16/2025	32.12	32.72	31.95	32.52	108,834	32.26
7/15/2025	33.41	33.51	32.04	32.05	154,091	31.80
7/14/2025	32.76	33.20	32.15	33.16	159,512	32.90
7/11/2025	33.33	33.36	32.66	32.91	118,307	32.65
7/10/2025	33.54	34.13	33.27	33.54	140,705	33.27
7/09/2025	33.48	33.67	33.07	33.66	123,568	33.39
7/08/2025	33.29	33.82	33.15	33.39	179,121	33.13
7/07/2025	33.09	33.59	32.93	33.28	171,540	33.02
7/03/2025	33.48	33.62	33.12	33.43	61,388	33.17
7/02/2025	32.36	33.49	32.36	33.30	224,020	33.04
7/01/2025	30.64	32.54	30.42	32.36	162,356	32.10
6/30/2025	31.01	31.02	30.53	30.72	199,692	30.48
6/27/2025	30.89	31.36	30.64	31.01	201,518	30.76
6/26/2025	29.84	30.70	29.75	30.70	134,597	30.46
6/25/2025	30.33	30.33	29.45	29.85	175,272	29.61
6/24/2025	30.94	31.07	30.06	30.31	191,826	30.07
6/23/2025	29.99	30.74	29.84	30.72	170,324	30.48
6/20/2025	30.69	30.69	30.04	30.26	313,762	30.02
6/18/2025	30.06	30.80	29.96	30.64	223,519	30.40
6/17/2025	30.54	30.64	30.01	30.08	127,349	29.84
6/16/2025	30.42	30.65	30.01	30.58	118,423	30.34
6/13/2025	30.66	30.78	30.06	30.14	107,967	29.90
6/12/2025	30.69	31.09	30.60	31.06	143,417	30.81
6/11/2025	30.75	31.14	30.69	30.84	134,083	30.60
6/10/2025	30.43	31.04	30.43	30.62	134,893	30.38
6/09/2025	30.06	30.37	29.87	30.22	133,193	29.98
6/06/2025	29.72	29.91	29.53	29.62	153,617	29.39
6/05/2025	29.19	29.35	28.85	29.26	128,910	29.03
6/04/2025	29.44	29.77	29.10	29.21	132,526	28.98