5 DAY PERFORMANCE
-6.47%
1 MONTH PERFORMANCE
-2.74%
3 MONTH PERFORMANCE
+3.22%
6 MONTH PERFORMANCE
-1.44%
YEAR-TO-DATE PERFORMANCE
+0.03%
1 YEAR PERFORMANCE
+19.99%
Standard Motor Products, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $39.22 | $38.90 (-0.82%) | $39.85 | $38.71 | 70.91 K | $862.30 M |
| 06/18/2026 | $38.44 | $39.41 (2.52%) | $39.51 | $38.44 | 322.61 K | $873.60 M |
| 06/17/2026 | $39.10 | $38.19 (-2.33%) | $39.54 | $37.85 | 118.71 K | $846.56 M |
| 06/16/2026 | $39.33 | $39.29 (-0.1%) | $39.53 | $38.93 | 114.82 K | $870.94 M |
| 06/15/2026 | $39.92 | $39.02 (-2.25%) | $40.78 | $38.99 | 126.60 K | $864.96 M |
| 06/12/2026 | $39.28 | $39.40 (0.31%) | $39.85 | $39.05 | 106.63 K | $873.38 M |
| 06/11/2026 | $38.85 | $39.16 (0.8%) | $39.22 | $38.35 | 151.81 K | $868.06 M |
| 06/10/2026 | $39.51 | $38.87 (-1.62%) | $39.70 | $38.00 | 107.41 K | $861.63 M |
| 06/09/2026 | $39.90 | $39.31 (-1.48%) | $40.22 | $39.29 | 96.70 K | $871.39 M |
| 06/08/2026 | $39.31 | $39.46 (0.38%) | $39.99 | $38.84 | 105.60 K | $874.71 M |
| 06/05/2026 | $39.18 | $39.23 (0.13%) | $39.56 | $38.92 | 89.43 K | $869.61 M |
| 06/04/2026 | $39.13 | $39.31 (0.46%) | $40.00 | $38.85 | 115.00 K | $871.39 M |
| 06/03/2026 | $38.80 | $38.86 (0.15%) | $39.28 | $38.50 | 78.51 K | $861.41 M |
| 06/02/2026 | $38.99 | $38.91 (-0.21%) | $39.88 | $38.80 | 134.20 K | $862.52 M |
| 06/01/2026 | $39.00 | $38.71 (-0.74%) | $39.35 | $37.94 | 116.70 K | $858.08 M |
| 05/29/2026 | $40.54 | $39.19 (-3.33%) | $40.92 | $39.14 | 176.21 K | $868.72 M |
| 05/28/2026 | $39.83 | $40.59 (1.91%) | $40.72 | $39.49 | 170.60 K | $899.76 M |
| 05/27/2026 | $38.60 | $40.10 (3.89%) | $42.50 | $38.43 | 324.53 K | $888.90 M |
| 05/26/2026 | $38.05 | $38.13 (0.21%) | $38.56 | $37.82 | 89.20 K | $845.23 M |
| 05/22/2026 | $38.01 | $37.90 (-0.29%) | $38.33 | $37.16 | 69.71 K | $840.13 M |
| 05/21/2026 | $36.66 | $37.64 (2.67%) | $37.95 | $36.32 | 83.00 K | $834.37 M |
| 05/20/2026 | $36.00 | $37.12 (3.11%) | $37.18 | $35.93 | 99.52 K | $822.84 M |
| 05/19/2026 | $36.48 | $36.11 (-1.01%) | $36.76 | $35.23 | 107.90 K | $800.45 M |
| 05/18/2026 | $37.10 | $36.95 (-0.4%) | $37.90 | $36.36 | 73.40 K | $819.07 M |
| 05/15/2026 | $38.11 | $37.00 (-2.91%) | $38.11 | $37.00 | 112.60 K | $820.18 M |
| 05/14/2026 | $38.63 | $38.54 (-0.23%) | $39.43 | $38.52 | 52.38 K | $854.32 M |
| 05/13/2026 | $38.54 | $38.31 (-0.6%) | $39.09 | $38.11 | 71.74 K | $849.22 M |
| 05/12/2026 | $38.84 | $38.35 (-1.26%) | $39.99 | $38.19 | 94.20 K | $850.10 M |
| 05/11/2026 | $40.02 | $39.00 (-2.55%) | $40.05 | $38.79 | 122.00 K | $864.51 M |
| 05/08/2026 | $39.50 | $40.40 (2.28%) | $40.47 | $39.03 | 81.50 K | $895.55 M |
| 05/07/2026 | $39.25 | $39.34 (0.23%) | $39.55 | $39.06 | 107.10 K | $872.05 M |
| 05/06/2026 | $39.83 | $38.88 (-2.39%) | $40.07 | $38.87 | 114.31 K | $861.85 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 | $855.65 M |
| 04/23/2026 | $37.54 | $38.08 (1.44%) | $38.20 | $37.49 | 80.90 K | $844.12 M |
| 04/22/2026 | $38.10 | $37.51 (-1.55%) | $38.42 | $37.46 | 84.43 K | $831.48 M |
| 04/21/2026 | $37.94 | $38.08 (0.37%) | $39.00 | $37.59 | 197.83 K | $844.12 M |
| 04/20/2026 | $37.71 | $37.64 (-0.19%) | $38.37 | $37.58 | 78.60 K | $834.37 M |
| 04/17/2026 | $37.31 | $37.87 (1.5%) | $38.75 | $37.31 | 90.80 K | $839.46 M |
| 04/16/2026 | $36.99 | $36.78 (-0.57%) | $36.99 | $36.48 | 75.61 K | $815.30 M |
| 04/15/2026 | $37.62 | $36.69 (-2.47%) | $38.12 | $36.51 | 63.90 K | $813.31 M |
| 04/14/2026 | $37.63 | $37.88 (0.66%) | $38.21 | $37.36 | 116.63 K | $839.69 M |
| 04/13/2026 | $37.15 | $37.74 (1.59%) | $37.74 | $36.78 | 81.45 K | $836.58 M |
| 04/10/2026 | $37.84 | $37.47 (-0.98%) | $37.85 | $37.23 | 71.50 K | $830.60 M |
| 04/09/2026 | $36.35 | $37.72 (3.77%) | $37.77 | $36.25 | 89.01 K | $836.14 M |
| 04/08/2026 | $36.61 | $36.58 (-0.08%) | $37.09 | $36.35 | 221.20 K | $810.87 M |
| 04/07/2026 | $35.15 | $35.43 (0.8%) | $35.99 | $34.91 | 115.71 K | $785.38 M |
| 04/06/2026 | $35.25 | $35.33 (0.23%) | $35.56 | $35.08 | 105.03 K | $783.16 M |
| 04/02/2026 | $35.17 | $35.55 (1.08%) | $35.89 | $34.78 | 103.10 K | $788.04 M |
| 04/01/2026 | $35.05 | $35.58 (1.51%) | $35.94 | $34.94 | 123.23 K | $788.70 M |
| 03/31/2026 | $35.81 | $34.74 (-2.99%) | $35.93 | $34.58 | 249.50 K | $770.08 M |
| 03/30/2026 | $36.00 | $35.32 (-1.89%) | $36.00 | $35.02 | 115.05 K | $782.94 M |
| 03/27/2026 | $36.23 | $35.81 (-1.16%) | $36.51 | $35.72 | 105.90 K | $793.80 M |
| 03/26/2026 | $36.37 | $36.39 (0.05%) | $36.73 | $35.92 | 99.40 K | $806.66 M |
| 03/25/2026 | $36.52 | $36.66 (0.38%) | $36.67 | $36.10 | 84.00 K | $812.64 M |
| 03/24/2026 | $35.26 | $36.10 (2.38%) | $36.28 | $35.26 | 121.30 K | $800.23 M |
| 03/23/2026 | $35.61 | $35.71 (0.28%) | $36.16 | $35.47 | 194.80 K | $791.58 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.
