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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$53.22$114.2266,100——
2019-12-30$53.33$114.4552,500——
2019-12-27$53.40$114.6152,400——
2019-12-26$53.29$114.3726,600——
2019-12-24$53.15$114.0725,200——
2019-12-23$53.23$114.2447,600——
2019-12-20$54.00$115.89388,600——
2019-12-19$52.75$113.2162,800——
2019-12-18$53.14$114.0578,100——
2019-12-17$52.98$113.7072,000——
2019-12-16$52.41$112.4889,800——
2019-12-13$52.11$111.8481,000——
2019-12-12$52.78$113.27150,500——
2019-12-11$52.74$113.1952,200——
2019-12-10$51.91$111.4159,700——
2019-12-09$51.06$109.5898,300——
2019-12-06$51.73$111.02106,500——
2019-12-05$51.36$110.2375,900——
2019-12-04$51.06$109.5867,600——
2019-12-03$50.80$109.0377,000——
2019-12-02$51.05$109.5677,000——
2019-11-29$50.37$108.1042,900——
2019-11-27$50.49$108.3676,300——
2019-11-26$50.38$108.12108,300——
2019-11-25$50.57$108.53153,900——
2019-11-22$49.73$106.7354,900——
2019-11-21$50.35$108.0669,100——
2019-11-20$50.66$108.7298,000——
2019-11-19$51.42$110.3685,500——
2019-11-18$51.81$111.19100,100——
2019-11-15$52.02$111.64499,400——
2019-11-14$52.26$112.16125,600——
2019-11-13$52.95$113.1599,500——
2019-11-12$54.42$116.2962,800——
2019-11-11$54.65$116.7874,800——
2019-11-08$55.37$118.3297,000——
2019-11-07$55.28$118.1295,600——
2019-11-06$53.62$114.58103,000——
2019-11-05$53.52$114.36113,600——
2019-11-04$54.04$115.47113,600——
2019-11-01$53.22$113.72177,700——
2019-10-31$52.36$111.88120,800——
2019-10-30$53.68$114.71140,700——
2019-10-29$51.50$110.05128,000——
2019-10-28$51.21$109.43108,300——
2019-10-25$50.45$107.8069,200——
2019-10-24$49.76$106.3376,100——
2019-10-23$50.29$107.4656,200——
2019-10-22$50.31$107.5061,500——
2019-10-21$49.89$106.61120,700——
2019-10-18$49.29$105.3263,200——
2019-10-17$49.06$104.83108,100——
2019-10-16$48.50$103.6454,000——
2019-10-15$48.11$102.8067,000——
2019-10-14$47.47$101.4451,500——
2019-10-11$47.40$101.2981,500——
2019-10-10$46.17$98.6646,800——
2019-10-09$45.70$97.6590,200——
2019-10-08$45.21$96.6157,500——
2019-10-07$45.38$96.9776,000——
2019-10-04$45.55$97.3344,800——
2019-10-03$45.88$98.0445,300——
2019-10-02$46.54$99.4559,500——
2019-10-01$48.14$102.8774,700——
2019-09-30$48.55$103.74119,300——
2019-09-27$47.90$102.3551,500——
2019-09-26$47.24$100.9459,500——
2019-09-25$47.29$101.05109,900——
2019-09-24$47.39$101.2694,600——
2019-09-23$47.83$102.21108,800——
2019-09-20$47.63$101.78162,700——
2019-09-19$48.02$102.6198,200——
2019-09-18$48.72$104.1166,100——
2019-09-17$49.46$105.6974,500——
2019-09-16$49.20$105.1374,400——
2019-09-13$49.50$105.77101,900——
2019-09-12$50.39$107.6872,900——
2019-09-11$50.19$107.25100,700——
2019-09-10$50.33$107.55145,200——
2019-09-09$48.21$103.0289,000——
2019-09-06$46.78$99.9646,400——
2019-09-05$46.72$99.83117,000——
2019-09-04$44.45$94.9865,000——
2019-09-03$43.46$92.87102,700——
2019-08-30$44.31$94.6861,900——
2019-08-29$44.41$94.9066,600——
2019-08-28$43.65$93.2768,800——
2019-08-27$42.95$91.7896,100——
2019-08-26$44.24$94.5350,900——
2019-08-23$44.06$94.15107,600——
2019-08-22$45.03$96.2258,500——
2019-08-21$45.20$96.5966,800——
2019-08-20$44.80$95.7352,200——
2019-08-19$45.41$97.0392,900——
2019-08-16$44.85$95.8449,600——
2019-08-15$43.44$92.8253,200——
2019-08-14$44.29$94.6460,100——
2019-08-13$45.70$97.16124,900——
2019-08-12$44.09$93.7430,900——
2019-08-09$44.42$94.4481,500——
2019-08-08$45.77$97.3163,300——
2019-08-07$44.73$95.1060,400——
2019-08-06$44.75$95.1488,800——
2019-08-05$43.41$92.29158,300——
2019-08-02$44.49$94.5940,700——
2019-08-01$44.66$94.9581,800——
2019-07-31$46.01$97.82120,900——
2019-07-30$46.23$98.2996,500——
2019-07-29$46.80$99.5080,500——
2019-07-26$46.96$99.8497,700——
2019-07-25$47.32$100.61100,100——
2019-07-24$46.00$97.8086,800——
2019-07-23$45.06$95.8081,700——
2019-07-22$44.30$94.1964,600——
2019-07-19$44.89$95.4495,300——
2019-07-18$44.71$95.0650,700——
2019-07-17$44.81$95.2793,400——
2019-07-16$45.02$95.7277,300——
2019-07-15$45.30$96.3167,900——
2019-07-12$44.77$95.1867,000——
2019-07-11$43.54$92.5780,000——
2019-07-10$44.26$94.10104,300——
2019-07-09$44.37$94.33101,400——
2019-07-08$44.77$95.1858,900——
2019-07-05$45.11$95.9189,500——
2019-07-03$44.41$94.4235,900——
2019-07-02$44.32$94.2383,500——
2019-07-01$45.17$96.04128,800——
2019-06-28$45.34$96.40323,600——
2019-06-27$45.42$96.5764,200——
2019-06-26$44.76$95.1699,400——
2019-06-25$45.47$96.6783,500——
2019-06-24$45.76$97.29159,600——
2019-06-21$44.14$93.85160,600——
2019-06-20$45.47$96.67124,600——
2019-06-19$44.35$94.2956,300——
2019-06-18$44.34$94.27104,800——
2019-06-17$44.36$94.3153,200——
2019-06-14$44.01$93.5741,200——
2019-06-13$44.51$94.6339,200——
2019-06-12$44.14$93.8551,100——
2019-06-11$45.18$96.06125,400——
2019-06-10$44.73$95.10128,000——
2019-06-07$44.01$93.57116,900——
2019-06-06$43.39$92.2566,700——
2019-06-05$43.35$92.1780,400——
2019-06-04$44.06$93.6867,200——
2019-06-03$43.20$91.8583,500——
2019-05-31$42.38$90.10105,300——
2019-05-30$44.10$93.7651,000——
2019-05-29$44.94$95.5543,700——
2019-05-28$44.99$95.6589,800——
2019-05-24$45.90$97.5969,400——
2019-05-23$45.39$96.5079,700——
2019-05-22$46.33$98.5053,000——
2019-05-21$46.39$98.6391,600——
2019-05-20$46.28$98.4049,500——
2019-05-17$46.09$97.9987,900——
2019-05-16$46.44$98.7462,800——
2019-05-15$46.79$99.4871,500——
2019-05-14$46.85$99.6148,100——
2019-05-13$47.11$99.6777,000——
2019-05-10$48.25$102.0878,900——
2019-05-09$48.01$101.5880,000——
2019-05-08$48.22$102.0276,500——
2019-05-07$48.51$102.6395,400——
2019-05-06$50.25$106.3186,800——
2019-05-03$50.53$106.9181,400——
2019-05-02$48.75$103.14144,500——
2019-05-01$48.03$101.62213,700——
2019-04-30$49.97$105.7292,900——
2019-04-29$51.79$109.5748,700——
2019-04-26$51.68$109.3454,200——
2019-04-25$51.49$108.9450,300——
2019-04-24$53.22$112.6046,800——
2019-04-23$53.03$112.2057,900——
2019-04-22$52.42$110.9152,500——
2019-04-18$53.91$114.0645,700——
2019-04-17$54.09$114.4462,200——
2019-04-16$53.09$112.3270,800——
2019-04-15$53.58$113.3646,000——
2019-04-12$53.77$113.7638,400——
2019-04-11$52.96$112.0531,500——
2019-04-10$52.71$111.5264,700——
2019-04-09$51.86$109.7291,100——
2019-04-08$52.72$111.5442,100——
2019-04-05$52.12$110.2751,000——
2019-04-04$51.57$109.1146,700——
2019-04-03$50.55$106.9538,500——
2019-04-02$49.74$105.24120,500——
2019-04-01$49.18$104.05102,400——
2019-03-29$49.10$103.8865,900——
2019-03-28$49.06$103.8049,800——
2019-03-27$48.68$102.9981,200——
2019-03-26$48.13$101.8399,400——
2019-03-25$47.57$100.6480,300——
2019-03-22$47.59$100.6996,100——
2019-03-21$49.00$103.6768,400——
2019-03-20$48.44$102.4860,000——
2019-03-19$48.64$102.9137,900——
2019-03-18$48.66$102.9589,700——
2019-03-15$48.30$102.19177,000——
2019-03-14$48.43$102.4662,000——
2019-03-13$48.39$102.3865,400——
2019-03-12$48.16$101.8966,800——
2019-03-11$48.49$102.5959,200——
2019-03-08$47.75$101.0256,900——
2019-03-07$47.54$100.5859,600——
2019-03-06$47.87$101.2883,800——
2019-03-05$49.16$104.0155,900——
2019-03-04$49.64$105.0285,000——
2019-03-01$50.05$105.8980,000——
2019-02-28$49.30$104.3073,400——
2019-02-27$49.51$104.7548,400——
2019-02-26$49.48$104.6956,400——
2019-02-25$49.68$105.1158,000——
2019-02-22$50.70$107.2759,100——
2019-02-21$50.63$107.1284,600——
2019-02-20$51.28$108.49130,500——
2019-02-19$49.97$105.72121,000——
2019-02-15$49.21$104.11158,700——
2019-02-14$48.41$102.42344,700——
2019-02-13$51.58$108.6474,700——
2019-02-12$51.31$108.0764,500——
2019-02-11$50.30$105.9565,300——
2019-02-08$49.70$104.68208,900——
2019-02-07$49.70$104.68105,300——
2019-02-06$49.70$104.6879,800——
2019-02-05$50.15$105.6338,800——
2019-02-04$50.43$106.2241,600——
2019-02-01$49.20$103.6356,500——
2019-01-31$49.16$103.5456,900——
2019-01-30$49.10$103.4256,400——
2019-01-29$48.70$102.5875,000——
2019-01-28$48.50$102.1557,800——
2019-01-25$49.71$104.7051,500——
2019-01-24$50.00$105.3190,600——
2019-01-23$50.62$106.6285,200——
2019-01-22$50.41$106.18141,600——
2019-01-18$49.90$105.10119,400——
2019-01-17$49.75$104.79102,200——
2019-01-16$49.93$105.1787,000——
2019-01-15$49.45$104.1645,600——
2019-01-14$49.96$105.23105,800——
2019-01-11$51.00$107.42114,000——
2019-01-10$51.68$108.8589,000——
2019-01-09$51.47$108.41114,100——
2019-01-08$50.15$105.6349,600——
2019-01-07$48.72$102.6250,400——
2019-01-04$48.59$102.3449,700——
2019-01-03$47.53$100.1173,600——
2019-01-02$47.79$100.6657,300——