Standard Motor Products, Inc. Common Stock (SMP)

31.23Last Price

+0.56 (1.84%)Change

Standard Motor Products is a leading manufacturer and distributor of automotive replacement parts and accessories, focusing on various vehicle components such as engine management, fuel systems, and ignition systems

The company primarily serves both the original equipment manufacturer (OEM) and aftermarket sectors, providing high-quality products that support the maintenance and repair of vehicles. With a commitment to innovation, SMP invests in research and development to enhance its product offerings, ensuring reliability and performance for automotive technicians and consumers alike. The company's extensive catalog and dedication to service have established it as a trusted name in the automotive industry.

Date Range:

2024-11-11 - 2025-02-11

Date	Open	High	Low	Close	Volume	Adjusted Close
2/10/2025	30.99	31.14	30.58	30.67	69,278	30.67
2/07/2025	31.12	31.16	30.48	30.80	88,905	30.80
2/06/2025	31.49	31.49	30.93	31.12	99,293	31.12
2/05/2025	31.00	31.34	30.77	31.21	111,255	31.21
2/04/2025	30.44	30.98	30.39	30.95	72,646	30.95
2/03/2025	30.27	30.89	29.75	30.48	100,071	30.48
1/31/2025	31.00	31.50	30.45	31.02	179,343	31.02
1/30/2025	31.49	31.69	31.01	31.24	53,514	31.24
1/29/2025	31.30	31.46	30.76	31.10	66,912	31.10
1/28/2025	31.74	32.07	31.14	31.43	92,416	31.43
1/27/2025	31.57	32.24	31.53	31.90	88,003	31.90
1/24/2025	31.19	31.55	30.92	31.52	80,032	31.52
1/23/2025	31.06	31.58	31.02	31.22	74,650	31.22
1/22/2025	31.54	31.60	30.72	31.13	98,419	31.13
1/21/2025	31.38	31.86	31.35	31.77	76,333	31.77
1/17/2025	31.69	31.75	31.03	31.21	69,302	31.21
1/16/2025	31.10	31.46	30.82	31.42	71,409	31.42
1/15/2025	31.45	31.45	30.73	31.10	76,478	31.10
1/14/2025	30.26	30.69	30.13	30.67	76,246	30.67
1/13/2025	29.65	30.20	29.55	30.06	119,243	30.06
1/10/2025	29.99	30.20	29.50	29.73	97,095	29.73
1/08/2025	30.20	30.63	29.78	30.35	89,195	30.35
1/07/2025	30.95	31.17	30.29	30.53	78,768	30.53
1/06/2025	30.96	31.54	30.71	30.89	83,973	30.89
1/03/2025	30.65	30.91	30.10	30.82	136,505	30.82
1/02/2025	31.17	31.23	30.48	30.59	75,096	30.59
12/31/2024	30.83	0.00	30.98	30.98	0	30.98
12/30/2024	30.89	31.01	30.33	30.83	78,167	30.83
12/27/2024	31.08	31.43	30.64	31.01	72,901	31.01
12/26/2024	31.07	31.48	31.00	31.40	75,124	31.40
12/24/2024	30.59	31.14	30.55	31.10	30,387	31.10
12/23/2024	30.58	31.19	30.47	30.59	81,844	30.59
12/20/2024	30.42	31.19	30.27	30.72	381,948	30.72
12/19/2024	31.85	31.86	30.91	31.06	73,693	31.06
12/18/2024	33.02	33.14	31.22	31.58	204,508	31.58
12/17/2024	33.20	33.61	32.68	32.78	111,510	32.78
12/16/2024	33.41	33.67	33.00	33.29	106,754	33.29
12/13/2024	33.75	33.75	33.06	33.54	142,489	33.54
12/12/2024	34.29	34.58	33.42	33.85	82,200	33.85
12/11/2024	34.34	34.35	33.86	34.21	161,376	34.21
12/10/2024	34.11	34.56	33.55	34.32	131,521	34.32
12/09/2024	33.93	34.50	33.90	33.96	117,607	33.96
12/06/2024	34.22	34.37	33.35	33.57	73,274	33.57
12/05/2024	33.85	34.54	33.63	33.81	94,114	33.81
12/04/2024	33.15	33.81	33.15	33.74	96,209	33.74
12/03/2024	33.77	33.77	32.80	33.16	98,225	33.16
12/02/2024	32.82	33.97	32.54	33.83	118,628	33.83
11/29/2024	33.12	33.15	32.82	32.88	53,613	32.88
11/27/2024	32.88	33.38	32.58	32.78	74,409	32.78
11/26/2024	32.94	33.08	32.35	32.68	112,818	32.68
11/25/2024	33.51	34.13	33.18	33.22	129,365	33.22
11/22/2024	32.32	33.20	32.32	33.14	114,962	33.14
11/21/2024	31.70	32.26	31.52	32.17	118,042	32.17
11/20/2024	31.82	31.83	31.19	31.58	166,910	31.58
11/19/2024	32.27	32.36	31.60	31.81	163,681	31.81
11/18/2024	33.39	33.39	32.52	32.59	89,306	32.59
11/15/2024	33.91	33.94	33.08	33.17	131,899	33.17
11/14/2024	33.88	34.53	33.49	33.98	146,658	33.69
11/13/2024	34.28	34.30	33.57	33.81	130,297	33.52
11/12/2024	34.50	34.51	33.59	34.02	138,381	33.73
11/11/2024	35.17	35.56	34.53	34.64	172,690	34.34