5 DAY PERFORMANCE
-4.28%
1 MONTH PERFORMANCE
+4.33%
3 MONTH PERFORMANCE
-16.47%
6 MONTH PERFORMANCE
-1.60%
YEAR-TO-DATE PERFORMANCE
+0.03%
1 YEAR PERFORMANCE
+30.71%
Standard Motor Products, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $40.01 | $39.43 (-1.46%) | $40.07 | $39.30 | 46.11 K | $876.59 M |
| 05/05/2026 | $37.52 | $39.11 (4.24%) | $39.33 | $37.52 | 112.40 K | $866.95 M |
| 05/04/2026 | $38.30 | $37.34 (-2.51%) | $38.47 | $37.28 | 112.50 K | $827.72 M |
| 05/01/2026 | $37.27 | $38.51 (3.33%) | $38.54 | $36.77 | 153.04 K | $853.65 M |
| 04/30/2026 | $36.95 | $37.37 (1.14%) | $39.22 | $36.92 | 125.10 K | $828.38 M |
| 04/29/2026 | $37.27 | $36.90 (-0.99%) | $37.51 | $36.72 | 118.83 K | $817.96 M |
| 04/28/2026 | $38.10 | $37.60 (-1.31%) | $38.35 | $37.41 | 71.10 K | $833.48 M |
| 04/27/2026 | $38.71 | $37.88 (-2.14%) | $39.50 | $37.77 | 116.00 K | $839.69 M |
| 04/24/2026 | $37.91 | $38.60 (1.82%) | $38.92 | $37.52 | 142.60 K | $848.67 M |
| 04/23/2026 | $37.54 | $38.08 (1.44%) | $38.20 | $37.49 | 80.90 K | $837.24 M |
| 04/22/2026 | $38.10 | $37.51 (-1.55%) | $38.42 | $37.46 | 84.43 K | $824.71 M |
| 04/21/2026 | $37.94 | $38.08 (0.37%) | $39.00 | $37.59 | 197.83 K | $837.24 M |
| 04/20/2026 | $37.71 | $37.64 (-0.19%) | $38.37 | $37.58 | 78.60 K | $827.56 M |
| 04/17/2026 | $37.31 | $37.87 (1.5%) | $38.75 | $37.31 | 90.80 K | $832.62 M |
| 04/16/2026 | $36.99 | $36.78 (-0.57%) | $36.99 | $36.48 | 75.61 K | $808.66 M |
| 04/15/2026 | $37.62 | $36.69 (-2.47%) | $38.12 | $36.51 | 63.90 K | $806.68 M |
| 04/14/2026 | $37.63 | $37.88 (0.66%) | $38.21 | $37.36 | 116.63 K | $832.84 M |
| 04/13/2026 | $37.15 | $37.74 (1.59%) | $37.74 | $36.78 | 81.45 K | $829.76 M |
| 04/10/2026 | $37.84 | $37.47 (-0.98%) | $37.85 | $37.23 | 71.50 K | $823.83 M |
| 04/09/2026 | $36.35 | $37.72 (3.77%) | $37.77 | $36.25 | 89.01 K | $829.32 M |
| 04/08/2026 | $36.61 | $36.58 (-0.08%) | $37.09 | $36.35 | 221.20 K | $804.26 M |
| 04/07/2026 | $35.15 | $35.43 (0.8%) | $35.99 | $34.91 | 115.71 K | $778.97 M |
| 04/06/2026 | $35.25 | $35.33 (0.23%) | $35.56 | $35.08 | 105.03 K | $776.78 M |
| 04/02/2026 | $35.17 | $35.55 (1.08%) | $35.89 | $34.78 | 103.10 K | $781.61 M |
| 04/01/2026 | $35.05 | $35.58 (1.51%) | $35.94 | $34.94 | 123.23 K | $782.27 M |
| 03/31/2026 | $35.81 | $34.74 (-2.99%) | $35.93 | $34.58 | 249.50 K | $763.80 M |
| 03/30/2026 | $36.00 | $35.32 (-1.89%) | $36.00 | $35.02 | 115.05 K | $776.56 M |
| 03/27/2026 | $36.23 | $35.81 (-1.16%) | $36.51 | $35.72 | 105.90 K | $787.33 M |
| 03/26/2026 | $36.37 | $36.39 (0.05%) | $36.73 | $35.92 | 99.40 K | $800.08 M |
| 03/25/2026 | $36.52 | $36.66 (0.38%) | $36.67 | $36.10 | 84.00 K | $806.02 M |
| 03/24/2026 | $35.26 | $36.10 (2.38%) | $36.28 | $35.26 | 121.30 K | $793.71 M |
| 03/23/2026 | $35.61 | $35.71 (0.28%) | $36.16 | $35.47 | 194.80 K | $785.13 M |
| 03/20/2026 | $34.94 | $34.70 (-0.69%) | $35.27 | $34.27 | 374.70 K | $762.92 M |
| 03/19/2026 | $34.66 | $34.92 (0.75%) | $35.42 | $34.47 | 228.80 K | $767.76 M |
| 03/18/2026 | $35.55 | $35.04 (-1.43%) | $35.69 | $34.92 | 146.10 K | $770.40 M |
| 03/17/2026 | $36.81 | $35.51 (-3.53%) | $37.20 | $35.48 | 126.31 K | $780.73 M |
| 03/16/2026 | $36.71 | $36.38 (-0.9%) | $37.21 | $36.37 | 113.33 K | $799.86 M |
| 03/13/2026 | $36.93 | $36.41 (-1.41%) | $37.00 | $36.01 | 99.04 K | $800.52 M |
| 03/12/2026 | $35.76 | $36.52 (2.13%) | $36.54 | $35.55 | 146.22 K | $802.94 M |
| 03/11/2026 | $36.11 | $36.31 (0.55%) | $36.50 | $35.86 | 100.32 K | $798.32 M |
| 03/10/2026 | $36.70 | $36.34 (-0.98%) | $37.29 | $36.22 | 123.74 K | $798.98 M |
| 03/09/2026 | $36.73 | $36.88 (0.41%) | $36.89 | $35.57 | 128.20 K | $810.85 M |
| 03/06/2026 | $37.27 | $37.42 (0.4%) | $37.45 | $36.67 | 104.80 K | $822.73 M |
| 03/05/2026 | $38.41 | $37.74 (-1.74%) | $38.76 | $37.35 | 153.80 K | $829.76 M |
| 03/04/2026 | $39.33 | $38.60 (-1.86%) | $39.33 | $38.43 | 125.22 K | $848.67 M |
| 03/03/2026 | $39.75 | $38.96 (-1.99%) | $39.75 | $38.35 | 163.83 K | $856.59 M |
| 03/02/2026 | $39.37 | $39.83 (1.17%) | $39.87 | $38.88 | 171.73 K | $875.71 M |
| 02/27/2026 | $39.49 | $39.68 (0.48%) | $40.75 | $39.24 | 249.40 K | $872.42 M |
| 02/26/2026 | $43.02 | $39.44 (-8.32%) | $43.02 | $38.01 | 302.30 K | $867.14 M |
| 02/25/2026 | $44.15 | $43.10 (-2.38%) | $44.35 | $42.88 | 126.80 K | $947.61 M |
| 02/24/2026 | $44.03 | $44.19 (0.36%) | $44.68 | $43.95 | 102.00 K | $971.57 M |
| 02/23/2026 | $44.62 | $43.67 (-2.13%) | $44.62 | $43.49 | 139.50 K | $960.14 M |
| 02/20/2026 | $44.21 | $44.65 (1%) | $44.83 | $43.53 | 87.70 K | $981.91 M |
| 02/19/2026 | $43.86 | $44.18 (0.73%) | $44.32 | $43.28 | 157.93 K | $971.57 M |
| 02/18/2026 | $43.88 | $44.34 (1.05%) | $44.54 | $43.83 | 119.90 K | $975.09 M |
| 02/17/2026 | $44.23 | $44.22 (-0.02%) | $44.88 | $44.00 | 107.00 K | $972.45 M |
| 02/13/2026 | $44.73 | $44.36 (-0.83%) | $44.77 | $44.00 | 85.74 K | $975.53 M |
| 02/12/2026 | $45.23 | $44.71 (-1.15%) | $46.00 | $44.10 | 127.78 K | $983.23 M |
| 02/11/2026 | $44.22 | $45.14 (2.08%) | $45.41 | $44.22 | 88.00 K | $992.68 M |
| 02/10/2026 | $43.33 | $43.95 (1.43%) | $44.11 | $42.90 | 133.94 K | $966.51 M |
| 02/09/2026 | $43.95 | $43.42 (-1.21%) | $44.00 | $43.25 | 154.05 K | $954.86 M |
| 02/06/2026 | $43.74 | $44.13 (0.89%) | $44.50 | $43.72 | 127.42 K | $970.47 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
