-
5 DAY PERFORMANCE
-3.04% -
1 MONTH PERFORMANCE
+10.36% -
3 MONTH PERFORMANCE
+3.51% -
6 MONTH PERFORMANCE
+4.11% -
YEAR-TO-DATE PERFORMANCE
-19.22% -
1 YEAR PERFORMANCE
-9.84%
Standard Motor Products, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $31.70 | $32.17 (1.48%) | $32.26 | $31.52 | 118,042 | $698.61 M |
| 11/20/2024 | $31.82 | $31.58 (-0.75%) | $31.83 | $31.19 | 166,910 | $685.79 M |
| 11/19/2024 | $32.27 | $31.81 (-1.43%) | $32.36 | $31.60 | 163,700 | $690.79 M |
| 11/18/2024 | $33.39 | $32.59 (-2.4%) | $33.39 | $32.52 | 89,306 | $707.73 M |
| 11/15/2024 | $33.91 | $33.17 (-2.18%) | $33.94 | $33.08 | 131,900 | $720.32 M |
| 11/14/2024 | $33.88 | $33.98 (0.3%) | $34.53 | $33.49 | 146,700 | $737.91 M |
| 11/13/2024 | $34.28 | $33.81 (-1.37%) | $34.30 | $33.57 | 130,300 | $734.22 M |
| 11/12/2024 | $34.50 | $34.02 (-1.39%) | $34.51 | $33.59 | 138,400 | $738.78 M |
| 11/11/2024 | $35.17 | $34.64 (-1.51%) | $35.56 | $34.53 | 172,700 | $752.25 M |
| 11/08/2024 | $34.85 | $34.98 (0.37%) | $35.29 | $34.44 | 242,700 | $759.63 M |
| 11/07/2024 | $35.41 | $34.93 (-1.36%) | $35.53 | $34.63 | 166,000 | $758.54 M |
| 11/06/2024 | $35.04 | $35.36 (0.91%) | $35.92 | $34.63 | 170,300 | $767.88 M |
| 11/05/2024 | $32.10 | $33.59 (4.64%) | $33.69 | $32.10 | 113,440 | $729.44 M |
| 11/04/2024 | $32.27 | $32.39 (0.37%) | $32.76 | $32.07 | 152,200 | $703.38 M |
| 11/01/2024 | $32.43 | $32.06 (-1.14%) | $32.51 | $31.54 | 126,145 | $696.22 M |
| 10/31/2024 | $33.85 | $32.19 (-4.9%) | $33.85 | $31.78 | 238,247 | $699.04 M |
| 10/30/2024 | $31.79 | $34.10 (7.27%) | $35.20 | $31.45 | 268,241 | $740.52 M |
| 10/29/2024 | $29.24 | $28.66 (-1.98%) | $29.36 | $28.49 | 197,200 | $622.38 M |
| 10/28/2024 | $29.44 | $29.61 (0.58%) | $29.77 | $29.25 | 109,400 | $643.01 M |
| 10/25/2024 | $29.18 | $29.25 (0.24%) | $29.72 | $29.12 | 123,609 | $636.70 M |
| 10/24/2024 | $29.30 | $28.93 (-1.26%) | $29.30 | $28.57 | 190,312 | $629.73 M |
| 10/23/2024 | $29.10 | $29.07 (-0.1%) | $29.59 | $28.91 | 234,834 | $632.78 M |
| 10/22/2024 | $30.27 | $29.14 (-3.73%) | $30.48 | $28.95 | 157,248 | $634.31 M |
| 10/21/2024 | $31.45 | $30.17 (-4.07%) | $31.45 | $30.11 | 163,000 | $656.73 M |
| 10/18/2024 | $31.85 | $31.33 (-1.63%) | $31.85 | $31.21 | 81,516 | $681.98 M |
| 10/17/2024 | $31.51 | $31.61 (0.32%) | $31.70 | $31.23 | 88,700 | $688.07 M |
| 10/16/2024 | $31.52 | $31.63 (0.35%) | $31.82 | $31.50 | 86,706 | $688.51 M |
| 10/15/2024 | $31.25 | $31.10 (-0.48%) | $31.90 | $31.10 | 100,836 | $676.97 M |
| 10/14/2024 | $30.91 | $31.37 (1.49%) | $31.60 | $30.73 | 120,300 | $682.85 M |
| 10/11/2024 | $30.87 | $30.90 (0.1%) | $31.08 | $30.62 | 295,047 | $672.62 M |
| 10/10/2024 | $31.16 | $30.79 (-1.19%) | $31.20 | $30.74 | 141,710 | $670.22 M |
| 10/09/2024 | $31.11 | $31.16 (0.16%) | $31.57 | $31.11 | 58,236 | $678.28 M |
| 10/08/2024 | $31.08 | $31.09 (0.03%) | $31.10 | $30.50 | 96,217 | $676.75 M |
| 10/07/2024 | $31.31 | $30.90 (-1.31%) | $31.37 | $30.74 | 78,832 | $672.62 M |
| 10/04/2024 | $31.84 | $31.53 (-0.97%) | $31.84 | $31.29 | 80,700 | $686.33 M |
| 10/03/2024 | $32.09 | $31.44 (-2.03%) | $32.15 | $31.38 | 122,444 | $684.37 M |
| 10/02/2024 | $32.54 | $32.38 (-0.49%) | $32.76 | $32.11 | 99,700 | $704.83 M |
| 10/01/2024 | $33.18 | $32.67 (-1.54%) | $33.18 | $32.35 | 113,429 | $711.15 M |
| 09/30/2024 | $32.87 | $33.20 (1%) | $33.21 | $32.65 | 159,821 | $722.68 M |
| 09/27/2024 | $33.82 | $33.12 (-2.07%) | $34.48 | $33.01 | 163,836 | $720.94 M |
| 09/26/2024 | $33.27 | $33.42 (0.45%) | $34.25 | $33.10 | 220,900 | $727.47 M |
| 09/25/2024 | $32.96 | $32.85 (-0.33%) | $33.00 | $32.42 | 360,220 | $715.06 M |
| 09/24/2024 | $32.95 | $33.04 (0.27%) | $33.25 | $32.50 | 179,411 | $719.20 M |
| 09/23/2024 | $34.41 | $32.71 (-4.94%) | $34.43 | $32.44 | 279,900 | $712.02 M |
| 09/20/2024 | $34.27 | $34.09 (-0.53%) | $34.31 | $33.53 | 1.70 M | $742.05 M |
| 09/19/2024 | $34.16 | $34.36 (0.59%) | $34.46 | $33.68 | 166,416 | $747.93 M |
| 09/18/2024 | $34.32 | $33.36 (-2.8%) | $34.60 | $33.27 | 232,300 | $726.16 M |
| 09/17/2024 | $33.64 | $34.19 (1.63%) | $34.55 | $33.45 | 189,502 | $744.23 M |
| 09/16/2024 | $33.25 | $33.41 (0.48%) | $33.50 | $32.90 | 126,847 | $727.25 M |
| 09/13/2024 | $32.50 | $33.23 (2.25%) | $33.23 | $32.32 | 131,349 | $723.33 M |
| 09/12/2024 | $31.80 | $32.02 (0.69%) | $32.14 | $31.29 | 114,627 | $697.00 M |
| 09/11/2024 | $31.10 | $31.63 (1.7%) | $31.64 | $30.65 | 162,400 | $688.51 M |
| 09/10/2024 | $31.76 | $31.45 (-0.98%) | $31.76 | $30.73 | 121,500 | $684.59 M |
| 09/09/2024 | $31.39 | $31.81 (1.34%) | $32.37 | $31.00 | 166,300 | $692.43 M |
| 09/06/2024 | $31.99 | $31.31 (-2.13%) | $31.99 | $31.18 | 110,900 | $681.54 M |
| 09/05/2024 | $31.90 | $31.90 (0%) | $32.16 | $31.71 | 143,441 | $694.38 M |
| 09/04/2024 | $31.69 | $31.74 (0.16%) | $31.87 | $31.47 | 101,000 | $690.90 M |
| 09/03/2024 | $31.93 | $31.70 (-0.72%) | $32.34 | $31.56 | 110,317 | $690.03 M |
| 08/30/2024 | $32.11 | $32.31 (0.62%) | $32.34 | $31.91 | 84,339 | $703.31 M |
| 08/29/2024 | $32.20 | $31.97 (-0.71%) | $32.33 | $31.78 | 109,849 | $695.91 M |
| 08/28/2024 | $32.05 | $31.95 (-0.31%) | $32.15 | $31.70 | 100,301 | $695.47 M |
| 08/27/2024 | $32.15 | $32.13 (-0.06%) | $32.35 | $31.80 | 69,100 | $699.39 M |
| 08/26/2024 | $32.16 | $32.33 (0.53%) | $32.92 | $31.98 | 132,500 | $703.74 M |
| 08/23/2024 | $31.29 | $31.87 (1.85%) | $32.38 | $31.21 | 114,552 | $693.73 M |
| 08/22/2024 | $31.49 | $31.07 (-1.33%) | $31.50 | $31.05 | 97,500 | $676.32 M |