5 DAY PERFORMANCE
+10.88%
1 MONTH PERFORMANCE
-0.42%
3 MONTH PERFORMANCE
-7.90%
6 MONTH PERFORMANCE
-7.04%
YEAR-TO-DATE PERFORMANCE
-0.29%
1 YEAR PERFORMANCE
-0.80%
Standard Motor Products, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $26.15 | $26.18 (0.11%) | $26.31 | $25.68 | 130,414 | $566.39 M |
| 03/12/2025 | $27.19 | $26.16 (-3.79%) | $27.37 | $26.15 | 200,716 | $570.32 M |
| 03/11/2025 | $27.32 | $27.29 (-0.11%) | $27.59 | $26.93 | 299,900 | $594.95 M |
| 03/10/2025 | $27.66 | $27.22 (-1.59%) | $27.97 | $27.07 | 301,400 | $593.43 M |
| 03/07/2025 | $28.00 | $27.86 (-0.5%) | $28.39 | $27.77 | 205,800 | $607.38 M |
| 03/06/2025 | $27.92 | $27.94 (0.07%) | $28.10 | $27.60 | 170,600 | $609.12 M |
| 03/05/2025 | $28.28 | $28.09 (-0.67%) | $28.40 | $27.91 | 235,800 | $612.39 M |
| 03/04/2025 | $27.78 | $28.26 (1.73%) | $28.48 | $27.36 | 221,114 | $616.10 M |
| 03/03/2025 | $28.63 | $28.02 (-2.13%) | $29.02 | $27.65 | 221,200 | $610.87 M |
| 02/28/2025 | $28.76 | $28.53 (-0.8%) | $29.43 | $28.31 | 265,100 | $621.99 M |
| 02/27/2025 | $29.40 | $28.64 (-2.59%) | $29.71 | $27.75 | 206,210 | $624.38 M |
| 02/26/2025 | $30.77 | $30.31 (-1.49%) | $30.90 | $29.80 | 168,221 | $660.79 M |
| 02/25/2025 | $31.06 | $30.93 (-0.42%) | $31.53 | $30.75 | 170,645 | $674.31 M |
| 02/24/2025 | $30.98 | $30.87 (-0.36%) | $31.41 | $30.85 | 117,215 | $670.38 M |
| 02/21/2025 | $32.08 | $30.98 (-3.43%) | $32.08 | $30.65 | 166,401 | $672.76 M |
| 02/20/2025 | $31.06 | $31.68 (2%) | $32.00 | $30.86 | 214,616 | $687.97 M |
| 02/19/2025 | $30.75 | $31.08 (1.07%) | $31.33 | $30.67 | 104,600 | $674.94 M |
| 02/18/2025 | $30.81 | $31.14 (1.07%) | $31.14 | $30.62 | 117,800 | $676.24 M |
| 02/14/2025 | $30.99 | $30.72 (-0.87%) | $31.12 | $30.59 | 72,000 | $667.12 M |
| 02/13/2025 | $30.89 | $31.02 (0.42%) | $31.12 | $30.83 | 103,800 | $673.63 M |
| 02/12/2025 | $30.68 | $30.55 (-0.42%) | $30.82 | $30.38 | 125,245 | $663.43 M |
| 02/11/2025 | $30.48 | $31.21 (2.4%) | $31.31 | $30.48 | 107,600 | $677.76 M |
| 02/10/2025 | $30.99 | $30.67 (-1.03%) | $31.14 | $30.58 | 69,300 | $666.03 M |
| 02/07/2025 | $31.12 | $30.80 (-1.03%) | $31.17 | $30.49 | 88,905 | $668.86 M |
| 02/06/2025 | $31.49 | $31.12 (-1.17%) | $31.49 | $30.93 | 99,300 | $675.80 M |
| 02/05/2025 | $31.00 | $31.21 (0.68%) | $31.34 | $30.78 | 111,300 | $677.76 M |
| 02/04/2025 | $30.44 | $30.95 (1.68%) | $30.98 | $30.39 | 72,646 | $672.11 M |
| 02/03/2025 | $30.27 | $30.48 (0.69%) | $30.90 | $29.76 | 100,100 | $661.91 M |
| 01/31/2025 | $31.00 | $31.02 (0.06%) | $31.50 | $30.45 | 179,343 | $673.63 M |
| 01/30/2025 | $31.49 | $31.24 (-0.79%) | $31.69 | $31.01 | 53,514 | $678.41 M |
| 01/29/2025 | $31.30 | $31.10 (-0.64%) | $31.46 | $30.76 | 66,912 | $675.37 M |
| 01/28/2025 | $31.74 | $31.43 (-0.98%) | $32.07 | $31.14 | 92,416 | $682.54 M |
| 01/27/2025 | $31.57 | $31.90 (1.05%) | $32.24 | $31.53 | 88,003 | $692.74 M |
| 01/24/2025 | $31.19 | $31.52 (1.06%) | $31.56 | $30.92 | 80,032 | $684.49 M |
| 01/23/2025 | $31.06 | $31.22 (0.52%) | $31.58 | $31.02 | 74,700 | $677.98 M |
| 01/22/2025 | $31.54 | $31.13 (-1.3%) | $31.60 | $30.72 | 98,422 | $676.02 M |
| 01/21/2025 | $31.38 | $31.77 (1.24%) | $31.86 | $31.35 | 76,333 | $689.92 M |
| 01/17/2025 | $31.69 | $31.21 (-1.51%) | $31.76 | $31.03 | 69,302 | $677.76 M |
| 01/16/2025 | $31.10 | $31.42 (1.03%) | $31.46 | $30.82 | 71,409 | $682.32 M |
| 01/15/2025 | $31.45 | $31.10 (-1.11%) | $31.45 | $30.73 | 76,500 | $675.37 M |
| 01/14/2025 | $30.26 | $30.67 (1.35%) | $30.69 | $30.13 | 76,246 | $666.03 M |
| 01/13/2025 | $29.65 | $30.06 (1.38%) | $30.20 | $29.55 | 119,244 | $652.79 M |
| 01/10/2025 | $29.99 | $29.73 (-0.87%) | $30.20 | $29.50 | 97,100 | $645.62 M |
| 01/08/2025 | $30.20 | $30.35 (0.5%) | $30.63 | $29.78 | 89,200 | $659.08 M |
| 01/07/2025 | $30.95 | $30.53 (-1.36%) | $31.17 | $30.29 | 78,818 | $662.99 M |
| 01/06/2025 | $30.96 | $30.89 (-0.23%) | $31.54 | $30.71 | 84,000 | $670.81 M |
| 01/03/2025 | $30.65 | $30.82 (0.55%) | $30.91 | $30.10 | 136,505 | $669.29 M |
| 01/02/2025 | $31.17 | $30.59 (-1.86%) | $31.24 | $30.48 | 75,100 | $664.29 M |
| 12/31/2024 | $31.13 | $30.98 (-0.48%) | $31.88 | $30.85 | 81,400 | $672.76 M |
| 12/30/2024 | $30.89 | $30.83 (-0.19%) | $31.01 | $30.33 | 78,200 | $669.51 M |
| 12/27/2024 | $31.08 | $31.01 (-0.23%) | $31.43 | $30.64 | 72,901 | $673.42 M |
| 12/26/2024 | $31.07 | $31.40 (1.06%) | $31.48 | $31.00 | 75,124 | $681.89 M |
| 12/24/2024 | $30.59 | $31.10 (1.67%) | $31.14 | $30.55 | 30,400 | $675.37 M |
| 12/23/2024 | $30.58 | $30.59 (0.03%) | $31.19 | $30.47 | 81,844 | $664.29 M |
| 12/20/2024 | $30.42 | $30.72 (0.99%) | $31.19 | $30.27 | 381,948 | $667.12 M |
| 12/19/2024 | $31.85 | $31.02 (-2.61%) | $31.87 | $30.91 | 112,006 | $673.63 M |
| 12/18/2024 | $33.02 | $31.58 (-4.36%) | $33.14 | $31.22 | 205,400 | $685.79 M |
| 12/17/2024 | $33.20 | $32.78 (-1.27%) | $33.61 | $32.68 | 111,510 | $711.85 M |
| 12/16/2024 | $33.41 | $33.29 (-0.36%) | $33.67 | $33.00 | 106,800 | $722.93 M |
| 12/13/2024 | $33.75 | $33.54 (-0.62%) | $33.75 | $33.06 | 142,500 | $728.36 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.
