NYSE:SMP | Historical Stock Price | STANDARD MOTOR PRODUCTS, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.99$4.55$10.36$23.61$53.81$122.621980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$22.22$42.52235,600——
2012-12-28$21.81$41.73149,000——
2012-12-27$21.92$41.94135,400——
2012-12-26$21.58$41.29230,300——
2012-12-24$21.31$40.78114,700——
2012-12-21$20.94$40.07424,700——
2012-12-20$20.94$40.07164,200——
2012-12-19$20.66$39.53127,800——
2012-12-18$20.91$40.01126,400——
2012-12-17$20.66$39.53168,600——
2012-12-14$20.58$39.3899,400——
2012-12-13$20.46$39.1587,900——
2012-12-12$20.50$39.23137,400——
2012-12-11$20.28$38.81238,200——
2012-12-10$20.02$38.31229,500——
2012-12-07$19.76$37.8182,400——
2012-12-06$19.72$37.73103,300——
2012-12-05$19.75$37.79219,400——
2012-12-04$19.83$37.9485,300——
2012-12-03$19.86$38.00115,900——
2012-11-30$19.56$37.43111,000——
2012-11-29$19.50$37.31111,900——
2012-11-28$19.40$37.12202,100——
2012-11-27$19.37$37.0681,000——
2012-11-26$19.19$36.7268,900——
2012-11-23$19.25$36.8333,200——
2012-11-21$18.21$34.8470,000——
2012-11-20$18.40$35.2138,500——
2012-11-19$18.32$35.0598,700——
2012-11-16$17.62$33.7276,200——
2012-11-15$17.64$33.7581,700——
2012-11-14$17.62$33.72129,900——
2012-11-13$18.28$34.98110,900——
2012-11-12$19.02$36.22151,800——
2012-11-09$19.27$36.7058,700——
2012-11-08$19.08$36.3467,200——
2012-11-07$19.59$37.3191,800——
2012-11-06$19.70$37.5299,000——
2012-11-05$19.72$37.55143,400——
2012-11-02$19.00$36.1869,300——
2012-11-01$19.30$36.76114,700——
2012-10-31$18.78$35.76349,000——
2012-10-26$17.21$32.7789,500——
2012-10-25$17.53$33.3878,700——
2012-10-24$17.23$32.8184,400——
2012-10-23$17.18$32.72105,600——
2012-10-22$17.20$32.7673,800——
2012-10-19$17.08$32.53124,700——
2012-10-18$17.41$33.16101,500——
2012-10-17$17.84$33.9782,400——
2012-10-16$17.68$33.6782,400——
2012-10-15$17.80$33.9072,300——
2012-10-12$17.71$33.7362,800——
2012-10-11$17.75$33.8039,600——
2012-10-10$17.73$33.7751,500——
2012-10-09$17.88$34.05149,500——
2012-10-08$18.06$34.3988,500——
2012-10-05$18.24$34.74122,600——
2012-10-04$18.38$35.00110,400——
2012-10-03$18.00$34.28112,200——
2012-10-02$18.29$34.8386,200——
2012-10-01$18.18$34.6288,600——
2012-09-28$18.42$35.0896,100——
2012-09-27$18.69$35.5983,600——
2012-09-26$18.33$34.91134,800——
2012-09-25$18.15$34.57230,900——
2012-09-24$18.76$35.73142,400——
2012-09-21$18.77$35.75173,700——
2012-09-20$18.61$35.44151,600——
2012-09-19$18.86$35.9292,700——
2012-09-18$18.75$35.71174,800——
2012-09-17$18.83$35.86175,100——
2012-09-14$19.26$36.68129,700——
2012-09-13$19.38$36.91193,200——
2012-09-12$18.95$36.09278,000——
2012-09-11$18.01$34.3093,300——
2012-09-10$17.89$34.0787,800——
2012-09-07$18.50$35.23119,600——
2012-09-06$17.81$33.92154,800——
2012-09-05$17.40$33.14120,400——
2012-09-04$17.63$33.57112,800——
2012-08-31$17.64$33.5975,000——
2012-08-30$17.68$33.6762,300——
2012-08-29$17.67$33.6562,900——
2012-08-28$17.41$33.16128,800——
2012-08-27$17.34$33.0274,400——
2012-08-24$17.30$32.95143,700——
2012-08-23$17.44$33.21121,100——
2012-08-22$17.89$34.07138,900——
2012-08-21$17.69$33.69104,300——
2012-08-20$18.02$34.32156,500——
2012-08-17$18.23$34.72159,400——
2012-08-16$18.22$34.70128,300——
2012-08-15$17.79$33.88121,100——
2012-08-14$17.30$32.95147,200——
2012-08-13$17.38$32.93141,900——
2012-08-10$17.16$32.51130,000——
2012-08-09$17.39$32.95115,800——
2012-08-08$17.04$32.28186,100——
2012-08-07$17.47$33.10267,400——
2012-08-06$17.18$32.55597,800——
2012-08-03$14.07$26.66109,400——
2012-08-02$13.36$25.31105,300——
2012-08-01$13.75$26.05150,000——
2012-07-31$14.06$26.64115,400——
2012-07-30$14.24$26.98108,600——
2012-07-27$13.69$25.94211,600——
2012-07-26$13.55$25.67120,400——
2012-07-25$13.56$25.69106,100——
2012-07-24$13.52$25.61162,100——
2012-07-23$13.74$26.03167,000——
2012-07-20$14.03$26.58185,700——
2012-07-19$14.55$27.57135,800——
2012-07-18$14.34$27.17100,600——
2012-07-17$14.07$26.66127,000——
2012-07-16$14.07$26.66158,100——
2012-07-13$14.05$26.62142,700——
2012-07-12$13.82$26.18148,400——
2012-07-11$14.03$26.58170,900——
2012-07-10$13.69$25.94142,500——
2012-07-09$13.79$26.13157,600——
2012-07-06$13.76$26.07113,600——
2012-07-05$14.13$26.77130,500——
2012-07-03$14.41$27.3071,000——
2012-07-02$13.86$26.26179,800——
2012-06-29$14.08$26.68161,800——
2012-06-28$13.62$25.80152,500——
2012-06-27$13.42$25.42202,400——
2012-06-26$13.17$24.95204,000——
2012-06-25$13.02$24.67318,400——
2012-06-22$13.31$25.22265,000——
2012-06-21$13.02$24.67278,400——
2012-06-20$13.81$26.16331,700——
2012-06-19$13.16$24.93309,800——
2012-06-18$12.72$24.10230,500——
2012-06-15$12.52$23.72413,500——
2012-06-14$12.34$23.38139,400——
2012-06-13$12.14$23.00122,700——
2012-06-12$12.54$23.76240,500——
2012-06-11$12.24$23.19215,800——
2012-06-08$13.20$25.01189,500——
2012-06-07$13.06$24.74130,900——
2012-06-06$13.21$25.03180,800——
2012-06-05$12.82$24.29114,600——
2012-06-04$12.88$24.40156,400——
2012-06-01$12.85$24.34184,800——
2012-05-31$13.51$25.60174,200——
2012-05-30$13.15$24.91262,500——
2012-05-29$13.70$25.96187,000——
2012-05-25$13.46$25.50158,400——
2012-05-24$13.24$25.08219,700——
2012-05-23$13.35$25.29206,000——
2012-05-22$12.96$24.55205,000——
2012-05-21$13.03$24.69196,400——
2012-05-18$12.15$23.02301,200——
2012-05-17$12.79$24.23266,300——
2012-05-16$13.10$24.82234,600——
2012-05-15$13.12$24.86218,000——
2012-05-14$13.11$24.84246,800——
2012-05-11$13.17$24.95232,200——
2012-05-10$13.16$24.76191,100——
2012-05-09$12.88$24.23249,000——
2012-05-08$12.80$24.08321,400——
2012-05-07$12.61$23.73301,000——
2012-05-04$13.14$24.72180,400——
2012-05-03$13.57$25.53264,000——
2012-05-02$15.06$28.34158,000——
2012-05-01$15.22$28.64335,700——
2012-04-30$15.07$28.36162,000——
2012-04-27$15.26$28.71176,700——
2012-04-26$15.17$28.54156,000——
2012-04-25$14.76$27.77146,100——
2012-04-24$14.44$27.17131,500——
2012-04-23$14.74$27.73181,000——
2012-04-20$15.17$28.54133,100——
2012-04-19$15.03$28.28152,700——
2012-04-18$15.09$28.39152,500——
2012-04-17$15.33$28.84132,500——
2012-04-16$15.35$28.88247,200——
2012-04-13$15.20$28.60127,600——
2012-04-12$15.62$29.39133,800——
2012-04-11$15.60$29.35241,500——
2012-04-10$15.25$28.69245,600——
2012-04-09$15.90$29.92202,800——
2012-04-05$16.13$30.35208,700——
2012-04-04$16.07$30.24642,400——
2012-04-03$16.90$31.80321,800——
2012-04-02$17.39$32.72229,600——
2012-03-30$17.74$33.38206,400——
2012-03-29$17.69$33.29185,000——
2012-03-28$18.22$34.28217,000——
2012-03-27$18.25$34.34359,000——
2012-03-26$18.72$35.22253,300——
2012-03-23$18.94$35.64378,900——
2012-03-22$18.08$34.0296,700——
2012-03-21$18.37$34.56196,100——
2012-03-20$18.43$34.68138,800——
2012-03-19$18.99$35.73183,700——
2012-03-16$18.98$35.71353,500——
2012-03-15$18.97$35.69444,700——
2012-03-14$20.12$37.86261,500——
2012-03-13$20.37$38.33358,700——
2012-03-12$20.22$38.05307,800——
2012-03-09$20.69$38.93304,800——
2012-03-08$20.59$38.74333,900——
2012-03-07$20.85$39.23311,000——
2012-03-06$20.51$38.59809,200——
2012-03-05$24.37$45.85149,000——
2012-03-02$23.84$44.86138,400——
2012-03-01$24.64$46.36288,000——
2012-02-29$22.72$42.75223,600——
2012-02-28$23.73$44.65235,600——
2012-02-27$24.87$46.8099,000——
2012-02-24$25.46$47.91132,000——
2012-02-23$25.49$47.96118,900——
2012-02-22$24.93$46.91149,900——
2012-02-21$25.29$47.59270,200——
2012-02-17$24.87$46.80167,500——
2012-02-16$24.36$45.84189,000——
2012-02-15$23.64$44.48176,900——
2012-02-14$23.86$44.89225,600——
2012-02-13$23.14$43.54196,800——
2012-02-10$22.08$41.38107,400——
2012-02-09$22.58$42.31104,300——
2012-02-08$22.66$42.46147,200——
2012-02-07$22.78$42.69225,100——
2012-02-06$22.54$42.24146,400——
2012-02-03$22.41$41.99218,200——
2012-02-02$21.57$40.42186,400——
2012-02-01$21.22$39.76134,300——
2012-01-31$20.69$38.77136,900——
2012-01-30$20.99$39.33134,000——
2012-01-27$21.12$39.5896,100——
2012-01-26$21.04$39.4385,900——
2012-01-25$21.26$39.84100,500——
2012-01-24$21.47$40.2393,900——
2012-01-23$21.25$39.8283,100——
2012-01-20$21.12$39.58106,500——
2012-01-19$20.71$38.81167,400——
2012-01-18$21.59$40.4662,500——
2012-01-17$21.35$40.01293,300——
2012-01-13$21.70$40.66242,900——
2012-01-12$20.67$38.73138,700——
2012-01-11$20.18$37.82132,300——
2012-01-10$19.72$36.95217,800——
2012-01-09$19.87$37.23220,900——
2012-01-06$20.31$38.06141,800——
2012-01-05$20.81$39.00142,400——
2012-01-04$20.73$38.85156,000——
2012-01-03$21.00$39.35220,700——