5 DAY PERFORMANCE
+1.78%
1 MONTH PERFORMANCE
+9.70%
3 MONTH PERFORMANCE
+6.24%
6 MONTH PERFORMANCE
-7.82%
YEAR-TO-DATE PERFORMANCE
-2.16%
1 YEAR PERFORMANCE
-1.30%
Standard Motor Products, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $30.06 | $30.30 (0.8%) | $30.42 | $29.95 | 147.40 K | $663.17 M |
| 05/29/2025 | $30.00 | $30.21 (0.7%) | $30.27 | $29.77 | 109.40 K | $661.20 M |
| 05/28/2025 | $29.79 | $29.70 (-0.3%) | $29.92 | $29.61 | 91.50 K | $650.04 M |
| 05/27/2025 | $29.15 | $29.78 (2.16%) | $29.80 | $28.85 | 97.00 K | $651.79 M |
| 05/23/2025 | $28.28 | $28.81 (1.87%) | $28.86 | $28.08 | 108.10 K | $630.56 M |
| 05/22/2025 | $28.67 | $28.85 (0.63%) | $29.17 | $28.64 | 185.40 K | $631.43 M |
| 05/21/2025 | $29.27 | $28.84 (-1.47%) | $29.65 | $28.71 | 181.10 K | $631.22 M |
| 05/20/2025 | $29.54 | $29.65 (0.37%) | $30.07 | $29.33 | 113.10 K | $648.94 M |
| 05/19/2025 | $29.36 | $29.59 (0.78%) | $29.81 | $29.19 | 114.21 K | $647.63 M |
| 05/16/2025 | $29.55 | $29.81 (0.88%) | $29.82 | $29.53 | 121.34 K | $652.45 M |
| 05/15/2025 | $29.62 | $29.55 (-0.24%) | $29.64 | $29.26 | 132.91 K | $646.76 M |
| 05/14/2025 | $30.34 | $29.79 (-1.81%) | $30.40 | $29.75 | 172.90 K | $652.01 M |
| 05/13/2025 | $30.33 | $30.45 (0.4%) | $30.57 | $30.20 | 158.00 K | $666.45 M |
| 05/12/2025 | $29.90 | $30.14 (0.8%) | $30.24 | $29.57 | 202.73 K | $659.67 M |
| 05/09/2025 | $28.59 | $28.75 (0.56%) | $29.05 | $28.37 | 156.13 K | $629.25 M |
| 05/08/2025 | $28.38 | $28.61 (0.81%) | $29.04 | $28.14 | 216.10 K | $626.18 M |
| 05/07/2025 | $28.45 | $28.06 (-1.37%) | $28.56 | $27.91 | 196.91 K | $614.14 M |
| 05/06/2025 | $27.97 | $28.20 (0.82%) | $28.33 | $27.59 | 204.10 K | $617.21 M |
| 05/05/2025 | $27.57 | $28.10 (1.92%) | $28.45 | $27.55 | 198.70 K | $615.02 M |
| 05/02/2025 | $27.94 | $27.87 (-0.25%) | $28.23 | $27.61 | 231.60 K | $609.99 M |
| 05/01/2025 | $27.02 | $27.63 (2.26%) | $27.92 | $26.61 | 323.90 K | $604.73 M |
| 04/30/2025 | $27.25 | $27.10 (-0.55%) | $27.64 | $25.64 | 510.00 K | $593.13 M |
| 04/29/2025 | $23.85 | $24.36 (2.14%) | $24.44 | $23.85 | 277.27 K | $533.16 M |
| 04/28/2025 | $24.22 | $23.94 (-1.16%) | $24.29 | $23.67 | 202.85 K | $523.97 M |
| 04/25/2025 | $24.04 | $24.12 (0.33%) | $24.24 | $23.70 | 123.60 K | $527.91 M |
| 04/24/2025 | $23.95 | $24.24 (1.21%) | $24.32 | $23.78 | 147.43 K | $530.54 M |
| 04/23/2025 | $24.67 | $23.94 (-2.96%) | $24.92 | $23.90 | 158.65 K | $523.97 M |
| 04/22/2025 | $23.88 | $24.13 (1.05%) | $24.14 | $23.37 | 178.00 K | $528.13 M |
| 04/21/2025 | $23.55 | $23.56 (0.04%) | $23.69 | $23.06 | 161.51 K | $515.65 M |
| 04/17/2025 | $23.32 | $23.82 (2.14%) | $23.94 | $23.32 | 185.61 K | $521.34 M |
| 04/16/2025 | $22.75 | $23.36 (2.68%) | $23.43 | $22.75 | 257.80 K | $511.28 M |
| 04/15/2025 | $22.54 | $22.81 (1.2%) | $23.07 | $22.54 | 287.53 K | $499.24 M |
| 04/14/2025 | $22.26 | $22.69 (1.93%) | $22.97 | $21.46 | 333.73 K | $496.61 M |
| 04/11/2025 | $22.12 | $21.90 (-0.99%) | $22.25 | $21.38 | 255.82 K | $479.32 M |
| 04/10/2025 | $22.78 | $22.27 (-2.24%) | $22.96 | $21.72 | 330.90 K | $487.42 M |
| 04/09/2025 | $21.73 | $23.47 (8.01%) | $23.82 | $21.73 | 273.95 K | $513.68 M |
| 04/08/2025 | $23.40 | $21.88 (-6.5%) | $23.40 | $21.66 | 235.66 K | $478.88 M |
| 04/07/2025 | $22.85 | $22.95 (0.44%) | $23.57 | $22.18 | 328.84 K | $502.30 M |
| 04/04/2025 | $23.21 | $23.30 (0.39%) | $23.61 | $22.83 | 275.50 K | $509.96 M |
| 04/03/2025 | $24.09 | $23.90 (-0.79%) | $24.24 | $23.56 | 291.03 K | $523.09 M |
| 04/02/2025 | $24.51 | $25.02 (2.08%) | $25.11 | $24.51 | 195.61 K | $547.61 M |
| 04/01/2025 | $24.93 | $24.75 (-0.72%) | $24.93 | $24.41 | 128.92 K | $541.70 M |
| 03/31/2025 | $24.70 | $24.93 (0.93%) | $25.03 | $24.40 | 218.04 K | $545.64 M |
| 03/28/2025 | $25.70 | $24.92 (-3.04%) | $25.81 | $24.50 | 245.70 K | $545.42 M |
| 03/27/2025 | $25.92 | $25.79 (-0.5%) | $26.26 | $25.71 | 264.80 K | $564.46 M |
| 03/26/2025 | $25.80 | $25.96 (0.62%) | $26.03 | $25.59 | 177.00 K | $568.18 M |
| 03/25/2025 | $26.24 | $25.71 (-2.02%) | $26.24 | $25.56 | 218.80 K | $562.71 M |
| 03/24/2025 | $26.08 | $26.19 (0.42%) | $26.36 | $25.91 | 152.70 K | $573.22 M |
| 03/21/2025 | $26.32 | $25.76 (-2.13%) | $26.44 | $25.66 | 406.50 K | $563.80 M |
| 03/20/2025 | $26.08 | $26.50 (1.61%) | $26.69 | $26.02 | 162.70 K | $580.00 M |
| 03/19/2025 | $26.02 | $26.20 (0.69%) | $26.37 | $25.75 | 174.40 K | $573.43 M |
| 03/18/2025 | $26.15 | $25.96 (-0.73%) | $26.49 | $25.78 | 191.50 K | $568.18 M |
| 03/17/2025 | $26.48 | $26.20 (-1.06%) | $26.79 | $26.11 | 177.44 K | $573.43 M |
| 03/14/2025 | $26.27 | $26.54 (1.03%) | $26.81 | $26.07 | 168.51 K | $580.88 M |
| 03/13/2025 | $26.15 | $26.18 (0.11%) | $26.30 | $25.68 | 225.61 K | $573.00 M |
| 03/12/2025 | $27.19 | $26.16 (-3.79%) | $27.37 | $26.16 | 200.72 K | $572.56 M |
| 03/11/2025 | $27.32 | $27.29 (-0.11%) | $27.59 | $26.93 | 299.90 K | $597.29 M |
| 03/10/2025 | $27.66 | $27.22 (-1.59%) | $27.97 | $27.07 | 301.40 K | $595.76 M |
| 03/07/2025 | $28.00 | $27.86 (-0.5%) | $28.39 | $27.77 | 205.80 K | $609.77 M |
| 03/06/2025 | $27.92 | $27.94 (0.07%) | $28.10 | $27.60 | 170.60 K | $611.52 M |
| 03/05/2025 | $28.28 | $28.09 (-0.67%) | $28.40 | $27.91 | 235.80 K | $614.80 M |
| 03/04/2025 | $27.78 | $28.26 (1.73%) | $28.48 | $27.36 | 221.11 K | $618.52 M |
| 03/03/2025 | $28.63 | $28.02 (-2.13%) | $29.02 | $27.65 | 221.20 K | $613.27 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.
