5 DAY PERFORMANCE
-1.39%
1 MONTH PERFORMANCE
+0.47%
3 MONTH PERFORMANCE
+14.62%
6 MONTH PERFORMANCE
+7.73%
YEAR-TO-DATE PERFORMANCE
+15.33%
1 YEAR PERFORMANCE
+48.97%
Standard Motor Products, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 02/05/2026 | $43.60 | $43.76 (0.37%) | $44.33 | $43.25 | 116.50 K | $962.33 M |
| 02/04/2026 | $42.95 | $43.59 (1.49%) | $44.00 | $42.73 | 139.21 K | $958.60 M |
| 02/03/2026 | $42.30 | $42.47 (0.4%) | $43.26 | $42.07 | 124.81 K | $933.97 M |
| 02/02/2026 | $40.79 | $42.30 (3.7%) | $42.69 | $40.17 | 131.60 K | $930.23 M |
| 01/30/2026 | $39.73 | $39.93 (0.5%) | $40.04 | $39.42 | 113.66 K | $878.11 M |
| 01/29/2026 | $39.68 | $40.33 (1.64%) | $40.44 | $39.56 | 117.10 K | $886.90 M |
| 01/28/2026 | $39.92 | $39.52 (-1%) | $40.12 | $39.01 | 99.31 K | $869.09 M |
| 01/27/2026 | $39.40 | $39.87 (1.19%) | $39.90 | $39.05 | 85.90 K | $876.79 M |
| 01/26/2026 | $39.25 | $39.40 (0.38%) | $39.69 | $38.99 | 76.30 K | $866.45 M |
| 01/23/2026 | $39.59 | $39.30 (-0.73%) | $39.69 | $38.91 | 110.10 K | $864.25 M |
| 01/22/2026 | $40.16 | $39.72 (-1.1%) | $40.60 | $39.64 | 123.52 K | $873.49 M |
| 01/21/2026 | $38.53 | $40.16 (4.23%) | $40.17 | $38.53 | 149.10 K | $883.17 M |
| 01/20/2026 | $38.89 | $38.42 (-1.21%) | $39.10 | $38.01 | 94.30 K | $844.90 M |
| 01/16/2026 | $40.00 | $39.14 (-2.15%) | $40.49 | $39.12 | 136.73 K | $860.74 M |
| 01/15/2026 | $39.41 | $40.12 (1.8%) | $40.75 | $39.24 | 157.20 K | $882.29 M |
| 01/14/2026 | $39.07 | $39.36 (0.74%) | $39.38 | $38.64 | 184.30 K | $865.57 M |
| 01/13/2026 | $38.65 | $38.85 (0.52%) | $39.32 | $38.47 | 125.30 K | $854.36 M |
| 01/12/2026 | $38.22 | $38.71 (1.28%) | $38.90 | $38.02 | 96.70 K | $851.28 M |
| 01/09/2026 | $39.03 | $38.42 (-1.56%) | $39.50 | $38.07 | 126.60 K | $844.90 M |
| 01/08/2026 | $37.20 | $38.93 (4.65%) | $39.19 | $37.20 | 110.10 K | $856.12 M |
| 01/07/2026 | $38.17 | $37.48 (-1.81%) | $38.34 | $37.39 | 155.40 K | $824.23 M |
| 01/06/2026 | $36.81 | $38.23 (3.86%) | $38.29 | $36.72 | 127.06 K | $840.72 M |
| 01/05/2026 | $36.68 | $37.11 (1.17%) | $37.46 | $36.68 | 131.60 K | $816.09 M |
| 01/02/2026 | $37.00 | $37.06 (0.16%) | $37.31 | $36.18 | 184.90 K | $814.99 M |
| 12/31/2025 | $37.05 | $36.85 (-0.54%) | $37.05 | $36.71 | 118.58 K | $810.38 M |
| 12/30/2025 | $37.18 | $37.10 (-0.22%) | $37.46 | $36.93 | 93.04 K | $815.87 M |
| 12/29/2025 | $37.46 | $37.18 (-0.75%) | $37.52 | $36.94 | 71.24 K | $817.63 M |
| 12/26/2025 | $37.50 | $37.47 (-0.08%) | $37.51 | $37.12 | 78.52 K | $824.01 M |
| 12/24/2025 | $37.29 | $37.39 (0.27%) | $37.53 | $37.18 | 54.10 K | $822.25 M |
| 12/23/2025 | $37.58 | $37.40 (-0.48%) | $37.77 | $37.28 | 153.90 K | $822.47 M |
| 12/22/2025 | $38.10 | $37.79 (-0.81%) | $38.61 | $37.70 | 144.81 K | $831.05 M |
| 12/19/2025 | $38.68 | $38.10 (-1.5%) | $38.97 | $37.81 | 631.20 K | $837.86 M |
| 12/18/2025 | $39.11 | $38.92 (-0.49%) | $39.58 | $38.82 | 168.60 K | $855.90 M |
| 12/17/2025 | $38.25 | $38.87 (1.62%) | $38.95 | $38.25 | 181.24 K | $854.80 M |
| 12/16/2025 | $38.40 | $38.35 (-0.13%) | $38.75 | $38.18 | 136.30 K | $843.36 M |
| 12/15/2025 | $38.35 | $38.27 (-0.21%) | $38.99 | $38.07 | 159.10 K | $841.60 M |
| 12/12/2025 | $38.61 | $37.99 (-1.61%) | $38.85 | $37.63 | 153.04 K | $835.45 M |
| 12/11/2025 | $38.21 | $38.53 (0.84%) | $38.88 | $37.90 | 172.50 K | $847.32 M |
| 12/10/2025 | $36.81 | $37.97 (3.15%) | $38.43 | $36.71 | 228.00 K | $835.01 M |
| 12/09/2025 | $36.50 | $36.84 (0.93%) | $37.25 | $36.50 | 119.10 K | $810.16 M |
| 12/08/2025 | $36.55 | $36.69 (0.38%) | $37.03 | $36.13 | 159.90 K | $806.86 M |
| 12/05/2025 | $37.12 | $36.49 (-1.7%) | $37.33 | $36.39 | 175.94 K | $802.46 M |
| 12/04/2025 | $37.31 | $37.04 (-0.72%) | $37.42 | $36.86 | 134.70 K | $814.55 M |
| 12/03/2025 | $37.16 | $37.33 (0.46%) | $37.63 | $37.07 | 110.10 K | $820.93 M |
| 12/02/2025 | $37.35 | $37.08 (-0.72%) | $37.37 | $36.71 | 124.90 K | $815.43 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.
