Standard Motor Products, Inc. Common Stock (SMP)

Historical Prices For Standard Motor Products, Inc. Common Stock (SMP)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	23.21	23.61	22.82	23.30	275,453	23.30
4/03/2025	24.09	24.24	23.56	23.90	291,028	23.90
4/02/2025	24.51	25.11	24.51	25.02	195,599	25.02
4/01/2025	24.93	24.93	24.41	24.75	128,915	24.75
3/31/2025	24.70	25.03	24.39	24.93	218,030	24.93
3/28/2025	25.70	25.80	24.50	24.92	245,655	24.92
3/27/2025	25.92	26.25	25.71	25.79	264,770	25.79
3/26/2025	25.80	26.03	25.59	25.96	176,982	25.96
3/25/2025	26.24	26.24	25.56	25.71	218,753	25.71
3/24/2025	26.08	26.36	25.91	26.19	152,657	26.19
3/21/2025	26.32	26.44	25.66	25.76	406,499	25.76
3/20/2025	26.08	26.69	26.02	26.50	162,668	26.50
3/19/2025	26.02	26.37	25.75	26.20	174,386	26.20
3/18/2025	26.15	26.49	25.78	25.96	191,492	25.96
3/17/2025	26.48	26.79	26.11	26.20	177,437	26.20
3/14/2025	26.27	26.81	26.07	26.54	168,511	26.54
3/13/2025	26.15	26.30	25.68	26.18	225,611	26.18
3/12/2025	27.19	27.37	26.16	26.16	200,724	26.16
3/11/2025	27.32	27.59	26.93	27.29	299,856	27.29
3/10/2025	27.66	27.97	27.07	27.22	301,383	27.22
3/07/2025	28.00	28.39	27.77	27.86	205,755	27.86
3/06/2025	27.92	28.10	27.60	27.94	170,552	27.94
3/05/2025	28.28	28.39	27.91	28.09	235,800	28.09
3/04/2025	27.78	28.48	27.36	28.26	221,114	28.26
3/03/2025	28.63	29.02	27.65	28.02	221,168	28.02
2/28/2025	28.76	29.43	28.31	28.53	265,061	28.53
2/27/2025	29.40	29.71	27.75	28.64	206,209	28.64
2/26/2025	30.77	30.90	29.80	30.31	168,221	30.31
2/25/2025	31.06	31.53	30.75	30.93	170,645	30.93
2/24/2025	30.98	31.41	30.85	30.87	117,215	30.87
2/21/2025	32.08	32.08	30.65	30.98	166,401	30.98
2/20/2025	31.06	32.00	30.86	31.68	214,616	31.68
2/19/2025	30.75	31.32	30.67	31.08	104,568	31.08
2/18/2025	30.81	31.14	30.62	31.14	117,783	31.14
2/14/2025	30.99	31.12	30.59	30.72	71,953	30.72
2/13/2025	30.89	31.12	30.83	31.02	103,792	30.71
2/12/2025	30.68	30.82	30.38	30.55	125,245	30.24
2/11/2025	30.48	31.31	30.48	31.21	107,596	30.90
2/10/2025	30.99	31.14	30.58	30.67	69,278	30.36
2/07/2025	31.12	31.16	30.48	30.80	88,905	30.49
2/06/2025	31.49	31.49	30.93	31.12	99,293	30.81
2/05/2025	31.00	31.34	30.77	31.21	111,255	30.90
2/04/2025	30.44	30.98	30.39	30.95	72,646	30.64
2/03/2025	30.27	30.89	29.75	30.48	100,071	30.18
1/31/2025	31.00	31.50	30.45	31.02	179,343	30.71
1/30/2025	31.49	31.69	31.01	31.24	53,514	30.93
1/29/2025	31.30	31.46	30.76	31.10	66,912	30.79
1/28/2025	31.74	32.07	31.14	31.43	92,416	31.12
1/27/2025	31.57	32.24	31.53	31.90	88,003	31.58
1/24/2025	31.19	31.55	30.92	31.52	80,032	31.20
1/23/2025	31.06	31.58	31.02	31.22	74,650	30.91
1/22/2025	31.54	31.60	30.72	31.13	98,419	30.82
1/21/2025	31.38	31.86	31.35	31.77	76,333	31.45
1/17/2025	31.69	31.75	31.03	31.21	69,302	30.90
1/16/2025	31.10	31.46	30.82	31.42	71,409	31.11
1/15/2025	31.45	31.45	30.73	31.10	76,478	30.79
1/14/2025	30.26	30.69	30.13	30.67	76,246	30.36
1/13/2025	29.65	30.20	29.55	30.06	119,243	29.76
1/10/2025	29.99	30.20	29.50	29.73	97,095	29.43
1/08/2025	30.20	30.63	29.78	30.35	89,195	30.05
1/07/2025	30.95	31.17	30.29	30.53	78,768	30.22
1/06/2025	30.96	31.54	30.71	30.89	83,973	30.58