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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$40.46$87.72110,500——
2020-12-30$40.55$87.92103,200——
2020-12-29$40.78$88.42180,400——
2020-12-28$41.65$90.30279,700——
2020-12-24$41.40$89.76117,000——
2020-12-23$41.52$90.02172,300——
2020-12-22$41.78$90.58306,300——
2020-12-21$42.32$91.75228,600——
2020-12-18$43.56$94.44662,400——
2020-12-17$45.02$97.61956,300——
2020-12-16$53.89$116.84174,900——
2020-12-15$54.17$117.45123,600——
2020-12-14$51.80$112.31141,200——
2020-12-11$51.35$111.3391,000——
2020-12-10$50.60$109.71111,200——
2020-12-09$50.86$110.2797,100——
2020-12-08$49.60$107.5479,700——
2020-12-07$49.17$106.61101,400——
2020-12-04$49.11$106.4883,600——
2020-12-03$47.55$103.09101,700——
2020-12-02$47.38$102.73112,900——
2020-12-01$47.94$103.94153,900——
2020-11-30$46.29$100.36134,600——
2020-11-27$46.74$101.3447,700——
2020-11-25$46.26$100.30154,800——
2020-11-24$47.75$103.53133,600——
2020-11-23$46.44$100.69110,000——
2020-11-20$46.35$100.49145,300——
2020-11-19$46.39$100.58121,200——
2020-11-18$47.52$103.03222,400——
2020-11-17$47.59$103.18144,100——
2020-11-16$47.50$102.99213,800——
2020-11-13$47.00$101.90125,700——
2020-11-12$47.10$101.58126,100——
2020-11-11$48.53$104.66118,200——
2020-11-10$49.92$107.66109,500——
2020-11-09$47.68$102.8399,900——
2020-11-06$47.12$101.62103,700——
2020-11-05$48.21$103.9777,100——
2020-11-04$47.77$103.0258,700——
2020-11-03$48.58$104.7789,800——
2020-11-02$46.53$100.35139,000——
2020-10-30$45.80$98.77169,700——
2020-10-29$46.56$100.41105,100——
2020-10-28$46.02$99.25158,800——
2020-10-27$46.14$99.5159,200——
2020-10-26$46.74$100.8071,600——
2020-10-23$46.58$100.4559,300——
2020-10-22$46.62$100.5469,700——
2020-10-21$46.71$100.7492,500——
2020-10-20$46.82$100.9773,700——
2020-10-19$46.00$99.20111,900——
2020-10-16$46.95$101.2584,600——
2020-10-15$47.18$101.7582,200——
2020-10-14$46.96$101.2769,000——
2020-10-13$47.69$102.85104,400——
2020-10-12$48.41$104.4061,000——
2020-10-09$48.39$104.3676,400——
2020-10-08$48.33$104.23102,200——
2020-10-07$47.88$103.26117,100——
2020-10-06$48.78$105.20118,900——
2020-10-05$48.28$104.12110,300——
2020-10-02$46.77$100.86115,100——
2020-10-01$45.95$99.10127,900——
2020-09-30$44.65$96.29131,900——
2020-09-29$43.94$94.7695,500——
2020-09-28$43.97$94.8391,800——
2020-09-25$42.67$92.02108,000——
2020-09-24$42.73$92.15103,900——
2020-09-23$42.61$91.89129,800——
2020-09-22$42.89$92.50123,800——
2020-09-21$43.33$93.45123,200——
2020-09-18$45.51$98.15396,000——
2020-09-17$46.82$100.97104,700——
2020-09-16$47.81$103.11119,300——
2020-09-15$48.00$103.5294,100——
2020-09-14$48.66$104.94133,500——
2020-09-11$47.74$102.96111,700——
2020-09-10$46.79$100.91122,000——
2020-09-09$47.25$101.90175,700——
2020-09-08$46.02$99.25127,900——
2020-09-04$46.66$100.63112,400——
2020-09-03$46.29$99.83104,300——
2020-09-02$47.58$102.61134,400——
2020-09-01$46.85$101.04236,100——
2020-08-31$45.44$98.00209,300——
2020-08-28$46.03$99.27100,000——
2020-08-27$45.99$99.18125,400——
2020-08-26$45.65$98.4565,100——
2020-08-25$45.64$98.43122,300——
2020-08-24$45.50$98.13234,200——
2020-08-21$44.73$96.46191,000——
2020-08-20$45.66$98.4753,400——
2020-08-19$46.23$99.7088,300——
2020-08-18$46.81$100.95100,700——
2020-08-17$47.43$102.2965,100——
2020-08-14$47.44$102.31104,900——
2020-08-13$47.74$102.9684,100——
2020-08-12$48.23$104.0193,400——
2020-08-11$47.68$102.83130,200——
2020-08-10$46.58$100.4571,500——
2020-08-07$46.26$99.7692,700——
2020-08-06$46.20$99.64107,300——
2020-08-05$47.16$101.71135,000——
2020-08-04$45.96$99.1291,100——
2020-08-03$46.26$99.76134,600——
2020-07-31$45.48$98.08173,600——
2020-07-30$46.06$99.33158,900——
2020-07-29$44.10$95.11208,100——
2020-07-28$39.21$84.5671,100——
2020-07-27$39.50$85.19147,600——
2020-07-24$38.84$83.7667,300——
2020-07-23$39.85$85.9485,000——
2020-07-22$39.64$85.4990,500——
2020-07-21$40.38$87.08194,200——
2020-07-20$39.75$85.7388,700——
2020-07-17$40.01$86.29101,200——
2020-07-16$40.56$87.47131,800——
2020-07-15$41.02$88.46100,600——
2020-07-14$39.19$84.52154,400——
2020-07-13$39.51$85.21130,200——
2020-07-10$38.14$82.25363,600——
2020-07-09$38.10$82.1778,500——
2020-07-08$39.42$85.0188,300——
2020-07-07$40.14$86.57120,800——
2020-07-06$41.61$89.7461,700——
2020-07-02$41.33$89.13102,600——
2020-07-01$40.43$87.1997,900——
2020-06-30$41.20$88.85116,400——
2020-06-29$41.10$88.64105,100——
2020-06-26$39.79$85.81509,900——
2020-06-25$39.63$85.47138,600——
2020-06-24$39.28$84.71150,300——
2020-06-23$40.52$87.39132,900——
2020-06-22$40.52$87.39108,300——
2020-06-19$39.90$86.05303,400——
2020-06-18$40.17$86.63191,800——
2020-06-17$40.12$86.52184,000——
2020-06-16$40.50$87.34160,200——
2020-06-15$41.04$88.51132,600——
2020-06-12$40.33$86.98129,400——
2020-06-11$40.25$86.80140,800——
2020-06-10$42.76$92.22137,500——
2020-06-09$42.80$92.30153,600——
2020-06-08$44.04$94.9895,600——
2020-06-05$44.23$95.39177,100——
2020-06-04$42.90$92.52151,000——
2020-06-03$42.08$90.75211,600——
2020-06-02$41.64$89.8095,900——
2020-06-01$41.70$89.93157,200——
2020-05-29$42.55$91.76205,100——
2020-05-28$41.77$90.08154,600——
2020-05-27$41.75$90.04103,300——
2020-05-26$40.43$87.19134,700——
2020-05-22$39.13$84.3948,700——
2020-05-21$39.00$84.1170,800——
2020-05-20$39.20$84.54123,900——
2020-05-19$37.56$81.00152,300——
2020-05-18$38.67$83.40233,000——
2020-05-15$36.92$79.62115,300——
2020-05-14$36.23$78.13156,600——
2020-05-13$35.83$77.2774,200——
2020-05-12$37.81$81.5498,500——
2020-05-11$38.76$83.59151,000——
2020-05-08$39.99$86.24128,400——
2020-05-07$38.35$82.71143,000——
2020-05-06$38.02$81.99197,400——
2020-05-05$38.66$83.37108,700——
2020-05-04$38.21$82.40131,300——
2020-05-01$39.13$84.39139,100——
2020-04-30$40.69$87.75180,300——
2020-04-29$43.09$92.93120,900——
2020-04-28$43.64$94.1182,900——
2020-04-27$42.98$92.6986,700——
2020-04-24$41.47$89.4366,100——
2020-04-23$41.13$88.7067,500——
2020-04-22$40.35$87.0265,700——
2020-04-21$40.68$87.7359,400——
2020-04-20$41.00$88.4276,900——
2020-04-17$42.00$90.58112,100——
2020-04-16$39.64$85.49103,400——
2020-04-15$40.71$87.8086,300——
2020-04-14$43.00$92.7353,400——
2020-04-13$42.25$91.1258,900——
2020-04-09$43.84$94.5588,400——
2020-04-08$42.26$91.1475,500——
2020-04-07$40.89$88.18112,800——
2020-04-06$41.22$88.90164,900——
2020-04-03$37.12$80.05112,500——
2020-04-02$38.72$83.5096,800——
2020-04-01$38.27$82.53105,100——
2020-03-31$41.57$89.65143,200——
2020-03-30$41.34$89.1578,100——
2020-03-27$40.87$88.14135,500——
2020-03-26$40.24$86.78125,600——
2020-03-25$39.51$85.21146,800——
2020-03-24$38.67$83.40127,000——
2020-03-23$37.29$80.42107,800——
2020-03-20$37.14$80.10245,800——
2020-03-19$39.57$85.34177,400——
2020-03-18$38.73$83.53171,100——
2020-03-17$40.84$88.08163,000——
2020-03-16$36.56$78.85163,600——
2020-03-13$40.59$87.54183,700——
2020-03-12$37.23$80.29255,900——
2020-03-11$40.61$87.58136,600——
2020-03-10$42.29$91.20110,500——
2020-03-09$40.70$87.77158,600——
2020-03-06$42.04$90.66133,000——
2020-03-05$40.32$86.95117,100——
2020-03-04$43.25$93.2775,200——
2020-03-03$42.74$92.17104,300——
2020-03-02$45.02$97.0978,000——
2020-02-28$44.00$94.89150,100——
2020-02-27$44.56$96.10123,900——
2020-02-26$46.18$99.5998,700——
2020-02-25$44.75$96.51206,500——
2020-02-24$47.22$101.8374,100——
2020-02-21$50.65$109.23114,000——
2020-02-20$51.55$111.1769,200——
2020-02-19$52.35$112.90150,600——
2020-02-18$50.59$109.1069,200——
2020-02-14$50.42$108.7452,800——
2020-02-13$51.48$111.0261,400——
2020-02-12$51.63$110.8170,700——
2020-02-11$51.28$110.0674,900——
2020-02-10$51.44$110.4069,300——
2020-02-07$50.86$109.1566,700——
2020-02-06$51.84$111.2673,900——
2020-02-05$52.69$113.08106,600——
2020-02-04$51.81$111.1997,000——
2020-02-03$51.16$109.80161,900——
2020-01-31$48.58$104.2698,500——
2020-01-30$49.64$106.5484,900——
2020-01-29$49.96$107.2276,400——
2020-01-28$50.33$108.0278,000——
2020-01-27$50.47$108.3259,600——
2020-01-24$51.03$109.52108,500——
2020-01-23$51.78$111.13156,200——
2020-01-22$51.35$110.2177,800——
2020-01-21$51.37$110.2564,400——
2020-01-17$52.03$111.6653,400——
2020-01-16$52.32$112.2968,300——
2020-01-15$51.33$110.1689,300——
2020-01-14$52.15$111.9283,500——
2020-01-13$53.12$114.0096,600——
2020-01-10$52.72$113.1548,000——
2020-01-09$52.88$113.4969,800——
2020-01-08$53.57$114.9767,000——
2020-01-07$53.30$114.3964,200——
2020-01-06$53.15$114.07103,800——
2020-01-03$53.93$115.74113,700——
2020-01-02$53.88$115.6469,500——