5 DAY PERFORMANCE
-3.58%
1 MONTH PERFORMANCE
-1.55%
3 MONTH PERFORMANCE
-6.30%
6 MONTH PERFORMANCE
-16.47%
YEAR-TO-DATE PERFORMANCE
+0.03%
1 YEAR PERFORMANCE
+0.99%
Standard Motor Products, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $39.45 | $39.33 (-0.3%) | $40.34 | $39.32 | 117.16 K | $874.30 M |
| 08/05/2026 | $41.07 | $39.58 (-3.63%) | $41.07 | $37.75 | 210.50 K | $879.85 M |
| 08/04/2026 | $38.97 | $41.11 (5.49%) | $41.74 | $38.19 | 300.45 K | $913.86 M |
| 08/03/2026 | $38.75 | $38.78 (0.08%) | $39.28 | $38.24 | 124.60 K | $862.07 M |
| 07/31/2026 | $38.60 | $38.23 (-0.96%) | $39.02 | $37.56 | 149.64 K | $849.84 M |
| 07/30/2026 | $40.47 | $38.67 (-4.45%) | $40.47 | $38.58 | 118.60 K | $857.20 M |
| 07/29/2026 | $40.25 | $40.51 (0.65%) | $41.00 | $40.25 | 148.83 K | $897.99 M |
| 07/28/2026 | $39.33 | $40.31 (2.49%) | $40.71 | $39.19 | 146.20 K | $893.55 M |
| 07/27/2026 | $38.90 | $38.94 (0.1%) | $39.33 | $38.47 | 98.53 K | $863.18 M |
| 07/24/2026 | $38.23 | $38.67 (1.15%) | $38.97 | $38.15 | 87.03 K | $857.20 M |
| 07/23/2026 | $38.16 | $38.09 (-0.18%) | $38.59 | $37.56 | 115.94 K | $844.34 M |
| 07/22/2026 | $38.16 | $38.80 (1.68%) | $38.84 | $38.16 | 81.64 K | $860.08 M |
| 07/21/2026 | $37.99 | $38.32 (0.87%) | $38.80 | $37.69 | 125.10 K | $849.44 M |
| 07/20/2026 | $38.64 | $37.83 (-2.1%) | $39.05 | $37.74 | 112.00 K | $838.58 M |
| 07/17/2026 | $38.82 | $38.59 (-0.59%) | $39.75 | $38.11 | 120.13 K | $855.42 M |
| 07/16/2026 | $38.10 | $39.43 (3.49%) | $39.47 | $38.10 | 109.73 K | $874.05 M |
| 07/15/2026 | $37.39 | $38.06 (1.79%) | $38.30 | $37.39 | 95.31 K | $843.68 M |
| 07/14/2026 | $37.77 | $37.19 (-1.54%) | $38.15 | $37.08 | 195.80 K | $824.39 M |
| 07/13/2026 | $37.40 | $37.64 (0.64%) | $37.90 | $37.40 | 84.51 K | $834.37 M |
| 07/10/2026 | $37.06 | $37.47 (1.11%) | $37.99 | $37.02 | 96.01 K | $830.60 M |
| 07/09/2026 | $37.31 | $37.12 (-0.51%) | $37.56 | $36.95 | 110.82 K | $822.84 M |
| 07/08/2026 | $37.27 | $37.24 (-0.08%) | $37.30 | $36.63 | 126.10 K | $825.50 M |
| 07/07/2026 | $38.08 | $37.44 (-1.68%) | $38.31 | $37.31 | 140.61 K | $829.93 M |
| 07/06/2026 | $37.97 | $37.87 (-0.26%) | $38.18 | $37.14 | 118.33 K | $839.46 M |
| 07/02/2026 | $38.81 | $37.93 (-2.27%) | $38.81 | $37.71 | 131.71 K | $840.79 M |
| 07/01/2026 | $38.87 | $38.54 (-0.85%) | $39.49 | $38.30 | 120.80 K | $854.32 M |
| 06/30/2026 | $39.06 | $38.97 (-0.23%) | $39.44 | $38.82 | 132.72 K | $863.85 M |
| 06/29/2026 | $40.54 | $39.01 (-3.77%) | $40.54 | $38.76 | 186.40 K | $864.73 M |
| 06/26/2026 | $39.66 | $40.63 (2.45%) | $40.65 | $39.23 | 579.70 K | $900.65 M |
| 06/25/2026 | $39.44 | $39.76 (0.81%) | $40.31 | $39.44 | 108.74 K | $881.36 M |
| 06/24/2026 | $38.95 | $39.43 (1.23%) | $39.96 | $38.95 | 195.94 K | $874.05 M |
| 06/23/2026 | $38.85 | $38.75 (-0.26%) | $39.29 | $38.34 | 219.62 K | $858.97 M |
| 06/22/2026 | $39.22 | $38.90 (-0.82%) | $39.85 | $38.71 | 101.81 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 |
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.
