Standard Motor Products, Inc.SMPNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $40.79 | $42.69 | $40.16 | $42.30 | 126,203 |
| 1/30/2026 | $39.73 | $40.04 | $39.42 | $39.93 | 113,662 |
| 1/29/2026 | $39.68 | $40.44 | $39.56 | $40.33 | 117,100 |
| 1/28/2026 | $39.92 | $40.12 | $39.01 | $39.52 | 99,312 |
| 1/27/2026 | $39.40 | $39.90 | $39.05 | $39.87 | 85,900 |
| 1/26/2026 | $39.25 | $39.69 | $38.99 | $39.40 | 76,300 |
| 1/23/2026 | $39.59 | $39.69 | $38.91 | $39.30 | 110,100 |
| 1/22/2026 | $40.16 | $40.60 | $39.64 | $39.72 | 123,524 |
| 1/21/2026 | $38.53 | $40.17 | $38.53 | $40.16 | 149,100 |
| 1/20/2026 | $38.89 | $39.10 | $38.01 | $38.42 | 94,300 |
| 1/16/2026 | $40.00 | $40.49 | $39.12 | $39.14 | 136,731 |
| 1/15/2026 | $39.41 | $40.75 | $39.24 | $40.12 | 157,200 |
| 1/14/2026 | $39.07 | $39.38 | $38.64 | $39.36 | 184,303 |
| 1/13/2026 | $38.65 | $39.32 | $38.47 | $38.85 | 125,300 |
| 1/12/2026 | $38.22 | $38.90 | $38.02 | $38.71 | 96,700 |
| 1/9/2026 | $39.03 | $39.50 | $38.07 | $38.42 | 126,600 |
| 1/8/2026 | $37.20 | $39.19 | $37.20 | $38.93 | 110,100 |
| 1/7/2026 | $38.17 | $38.34 | $37.39 | $37.48 | 155,400 |
| 1/6/2026 | $36.81 | $38.29 | $36.72 | $38.23 | 127,057 |
| 1/5/2026 | $36.68 | $37.46 | $36.68 | $37.11 | 131,600 |
| 1/2/2026 | $37.00 | $37.31 | $36.18 | $37.06 | 184,900 |
| 12/31/2025 | $37.05 | $37.05 | $36.71 | $36.85 | 118,583 |
| 12/30/2025 | $37.18 | $37.46 | $36.93 | $37.10 | 93,040 |
| 12/29/2025 | $37.46 | $37.52 | $36.94 | $37.18 | 71,243 |
| 12/26/2025 | $37.50 | $37.51 | $37.12 | $37.47 | 78,516 |
| 12/24/2025 | $37.29 | $37.53 | $37.18 | $37.39 | 54,100 |
| 12/23/2025 | $37.58 | $37.77 | $37.28 | $37.40 | 153,904 |
| 12/22/2025 | $38.10 | $38.61 | $37.70 | $37.79 | 144,812 |
| 12/19/2025 | $38.68 | $38.97 | $37.81 | $38.10 | 631,200 |
| 12/18/2025 | $39.11 | $39.58 | $38.82 | $38.92 | 168,600 |
| 12/17/2025 | $38.25 | $38.95 | $38.25 | $38.87 | 181,238 |
| 12/16/2025 | $38.40 | $38.75 | $38.18 | $38.35 | 136,300 |
| 12/15/2025 | $38.35 | $38.99 | $38.07 | $38.27 | 159,100 |
| 12/12/2025 | $38.61 | $38.85 | $37.63 | $37.99 | 153,039 |
| 12/11/2025 | $38.21 | $38.88 | $37.90 | $38.53 | 172,500 |
| 12/10/2025 | $36.81 | $38.43 | $36.71 | $37.97 | 228,004 |
| 12/9/2025 | $36.50 | $37.25 | $36.50 | $36.84 | 119,100 |
| 12/8/2025 | $36.55 | $37.03 | $36.13 | $36.69 | 159,900 |
| 12/5/2025 | $37.12 | $37.33 | $36.39 | $36.49 | 175,940 |
| 12/4/2025 | $37.31 | $37.42 | $36.86 | $37.04 | 134,700 |
| 12/3/2025 | $37.16 | $37.63 | $37.07 | $37.33 | 110,100 |
| 12/2/2025 | $37.35 | $37.37 | $36.71 | $37.08 | 124,900 |
| 12/1/2025 | $37.25 | $37.84 | $37.22 | $37.35 | 140,227 |
| 11/28/2025 | $38.15 | $38.15 | $37.39 | $37.54 | 45,641 |
| 11/26/2025 | $37.95 | $38.77 | $37.78 | $37.96 | 205,200 |
| 11/25/2025 | $37.77 | $38.67 | $37.77 | $38.25 | 139,100 |
| 11/24/2025 | $37.49 | $38.10 | $36.89 | $37.46 | 170,185 |
| 11/21/2025 | $36.67 | $37.80 | $36.35 | $37.75 | 149,320 |
| 11/20/2025 | $37.04 | $37.25 | $35.99 | $36.03 | 122,636 |
| 11/19/2025 | $36.84 | $37.24 | $36.34 | $36.64 | 106,700 |
| 11/18/2025 | $36.49 | $37.20 | $36.34 | $36.77 | 167,303 |
| 11/17/2025 | $37.15 | $37.43 | $36.38 | $36.67 | 125,443 |
| 11/14/2025 | $37.78 | $37.78 | $37.01 | $37.39 | 130,200 |
| 11/13/2025 | $38.78 | $39.01 | $37.94 | $38.20 | 169,500 |
| 11/12/2025 | $38.60 | $39.64 | $38.37 | $38.94 | 148,400 |
| 11/11/2025 | $38.22 | $38.65 | $38.08 | $38.41 | 139,700 |
| 11/10/2025 | $38.55 | $38.68 | $37.91 | $38.03 | 117,700 |
| 11/7/2025 | $37.58 | $38.47 | $37.41 | $38.25 | 155,100 |
| 11/6/2025 | $38.28 | $38.28 | $37.45 | $37.46 | 107,500 |
| 11/5/2025 | $37.69 | $38.39 | $37.66 | $38.30 | 146,400 |
| 11/4/2025 | $37.10 | $38.07 | $36.67 | $37.64 | 258,739 |