5 DAY PERFORMANCE
+10.77%
1 MONTH PERFORMANCE
+8.10%
3 MONTH PERFORMANCE
+1.82%
6 MONTH PERFORMANCE
+39.60%
YEAR-TO-DATE PERFORMANCE
+33.47%
1 YEAR PERFORMANCE
+23.18%
Standard Motor Products, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $37.03 | $36.50 (-1.43%) | $37.04 | $36.13 | 57.79 K | $805.98 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 |
| 12/01/2025 | $37.25 | $37.35 (0.27%) | $37.84 | $37.22 | 140.23 K | $821.37 M |
| 11/28/2025 | $38.15 | $37.54 (-1.6%) | $38.15 | $37.39 | 45.64 K | $825.55 M |
| 11/26/2025 | $37.95 | $37.96 (0.03%) | $38.77 | $37.78 | 205.20 K | $834.79 M |
| 11/25/2025 | $37.77 | $38.25 (1.27%) | $38.67 | $37.77 | 139.10 K | $841.16 M |
| 11/24/2025 | $37.49 | $37.46 (-0.08%) | $38.10 | $36.89 | 170.19 K | $823.79 M |
| 11/21/2025 | $36.67 | $37.75 (2.95%) | $37.80 | $36.35 | 149.32 K | $830.17 M |
| 11/20/2025 | $37.04 | $36.03 (-2.73%) | $37.25 | $35.99 | 122.64 K | $792.34 M |
| 11/19/2025 | $36.84 | $36.64 (-0.54%) | $37.24 | $36.34 | 106.70 K | $805.76 M |
| 11/18/2025 | $36.49 | $36.77 (0.77%) | $37.20 | $36.34 | 167.30 K | $808.62 M |
| 11/17/2025 | $37.15 | $36.67 (-1.29%) | $37.43 | $36.38 | 125.44 K | $806.42 M |
| 11/14/2025 | $37.78 | $37.39 (-1.03%) | $37.78 | $37.01 | 130.20 K | $822.25 M |
| 11/13/2025 | $38.78 | $38.20 (-1.5%) | $39.01 | $37.94 | 169.50 K | $840.06 M |
| 11/12/2025 | $38.60 | $38.94 (0.88%) | $39.64 | $38.37 | 148.40 K | $856.34 M |
| 11/11/2025 | $38.22 | $38.41 (0.5%) | $38.65 | $38.08 | 139.70 K | $844.68 M |
| 11/10/2025 | $38.55 | $38.03 (-1.35%) | $38.68 | $37.91 | 117.70 K | $836.33 M |
| 11/07/2025 | $37.58 | $38.25 (1.78%) | $38.47 | $37.41 | 155.10 K | $841.16 M |
| 11/06/2025 | $38.28 | $37.46 (-2.14%) | $38.28 | $37.45 | 107.50 K | $823.79 M |
| 11/05/2025 | $37.69 | $38.30 (1.62%) | $38.39 | $37.66 | 146.40 K | $842.26 M |
| 11/04/2025 | $37.10 | $37.64 (1.46%) | $38.07 | $36.67 | 258.74 K | $827.75 M |
| 11/03/2025 | $36.89 | $37.14 (0.68%) | $37.97 | $36.89 | 201.53 K | $816.75 M |
| 10/31/2025 | $40.22 | $37.13 (-7.68%) | $40.22 | $36.00 | 311.20 K | $816.53 M |
| 10/30/2025 | $38.99 | $39.05 (0.15%) | $39.69 | $38.57 | 183.73 K | $858.76 M |
| 10/29/2025 | $39.69 | $39.00 (-1.74%) | $40.28 | $38.57 | 139.50 K | $857.66 M |
| 10/28/2025 | $40.03 | $39.89 (-0.35%) | $40.07 | $39.44 | 138.74 K | $877.23 M |
| 10/27/2025 | $41.29 | $40.03 (-3.05%) | $41.41 | $40.02 | 107.13 K | $880.31 M |
| 10/24/2025 | $41.60 | $41.44 (-0.38%) | $42.13 | $40.90 | 147.82 K | $911.04 M |
| 10/23/2025 | $40.73 | $41.39 (1.62%) | $41.52 | $40.15 | 133.84 K | $909.94 M |
| 10/22/2025 | $40.64 | $40.60 (-0.1%) | $41.25 | $40.37 | 128.40 K | $892.57 M |
| 10/21/2025 | $40.67 | $40.85 (0.44%) | $41.04 | $40.28 | 102.95 K | $898.07 M |
| 10/20/2025 | $40.10 | $40.42 (0.8%) | $40.85 | $39.92 | 132.40 K | $888.61 M |
| 10/17/2025 | $39.38 | $39.55 (0.43%) | $40.10 | $39.34 | 106.10 K | $869.49 M |
| 10/16/2025 | $39.16 | $39.43 (0.69%) | $39.48 | $38.65 | 113.50 K | $866.85 M |
| 10/15/2025 | $39.08 | $39.27 (0.49%) | $39.88 | $38.80 | 110.75 K | $863.33 M |
| 10/14/2025 | $37.82 | $38.89 (2.83%) | $39.06 | $37.80 | 113.75 K | $854.98 M |
| 10/13/2025 | $38.43 | $38.21 (-0.57%) | $39.10 | $37.79 | 112.50 K | $840.03 M |
| 10/10/2025 | $38.85 | $38.12 (-1.88%) | $39.17 | $38.06 | 214.62 K | $838.05 M |
| 10/09/2025 | $39.29 | $38.71 (-1.48%) | $39.57 | $38.58 | 157.40 K | $851.02 M |
| 10/08/2025 | $39.65 | $39.59 (-0.15%) | $39.74 | $39.02 | 87.60 K | $870.37 M |
| 10/07/2025 | $40.35 | $39.35 (-2.48%) | $40.35 | $39.15 | 93.62 K | $865.09 M |
| 10/06/2025 | $41.45 | $40.61 (-2.03%) | $41.46 | $40.54 | 102.67 K | $892.79 M |
| 10/03/2025 | $40.93 | $41.32 (0.95%) | $41.75 | $40.93 | 104.90 K | $908.40 M |
| 10/02/2025 | $41.07 | $40.80 (-0.66%) | $41.08 | $40.32 | 96.93 K | $896.97 M |
| 10/01/2025 | $40.55 | $40.97 (1.04%) | $41.29 | $40.18 | 119.80 K | $900.70 M |
| 09/30/2025 | $40.22 | $40.82 (1.49%) | $40.92 | $40.07 | 91.10 K | $897.41 M |
| 09/29/2025 | $41.15 | $40.25 (-2.19%) | $41.17 | $40.03 | 102.60 K | $884.88 M |
| 09/26/2025 | $39.79 | $41.12 (3.34%) | $41.12 | $39.55 | 135.09 K | $904.00 M |
| 09/25/2025 | $39.44 | $39.72 (0.71%) | $39.75 | $38.95 | 113.00 K | $873.22 M |
| 09/24/2025 | $39.45 | $39.61 (0.41%) | $39.86 | $39.36 | 93.15 K | $870.81 M |
| 09/23/2025 | $39.52 | $39.62 (0.25%) | $40.30 | $39.51 | 106.40 K | $871.03 M |
| 09/22/2025 | $39.46 | $39.41 (-0.13%) | $39.99 | $39.15 | 117.90 K | $866.41 M |
| 09/19/2025 | $40.54 | $39.51 (-2.54%) | $40.59 | $39.29 | 319.20 K | $868.61 M |
| 09/18/2025 | $40.24 | $40.53 (0.72%) | $40.90 | $40.24 | 157.40 K | $891.03 M |
| 09/17/2025 | $40.33 | $40.16 (-0.42%) | $41.54 | $40.10 | 116.80 K | $882.90 M |
| 09/16/2025 | $40.69 | $40.23 (-1.13%) | $40.95 | $39.95 | 109.10 K | $884.44 M |
| 09/15/2025 | $40.70 | $40.65 (-0.12%) | $41.00 | $40.20 | 156.84 K | $893.67 M |
| 09/12/2025 | $40.73 | $40.44 (-0.71%) | $41.01 | $40.28 | 102.62 K | $889.05 M |
| 09/11/2025 | $39.76 | $40.98 (3.07%) | $41.07 | $39.76 | 156.81 K | $900.92 M |
| 09/10/2025 | $39.78 | $39.76 (-0.05%) | $39.78 | $39.10 | 131.70 K | $874.10 M |
| 09/09/2025 | $40.62 | $39.85 (-1.9%) | $40.66 | $39.83 | 102.10 K | $876.08 M |
| 09/08/2025 | $39.97 | $40.61 (1.6%) | $40.67 | $39.52 | 167.70 K | $892.79 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.
