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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$52.39$116.0666,500——
2021-12-30$52.45$116.1953,100——
2021-12-29$53.06$117.5572,100——
2021-12-28$52.48$116.2679,100——
2021-12-27$52.83$117.0452,000——
2021-12-23$51.86$114.89112,500——
2021-12-22$51.32$113.6954,200——
2021-12-21$50.84$112.6362,400——
2021-12-20$50.02$110.81170,600——
2021-12-17$50.21$111.23448,400——
2021-12-16$51.92$115.02145,500——
2021-12-15$53.00$117.41174,500——
2021-12-14$51.07$113.14154,400——
2021-12-13$50.57$112.0378,000——
2021-12-10$51.65$114.4247,900——
2021-12-09$51.24$113.5143,900——
2021-12-08$51.49$114.0743,900——
2021-12-07$51.59$114.2951,700——
2021-12-06$51.90$114.9865,000——
2021-12-03$51.69$114.5180,800——
2021-12-02$51.70$114.5391,600——
2021-12-01$50.09$110.97101,800——
2021-11-30$50.04$110.85176,100——
2021-11-29$50.83$112.6180,800——
2021-11-26$51.27$113.5850,500——
2021-11-24$53.91$119.4339,200——
2021-11-23$54.56$120.8769,600——
2021-11-22$54.28$120.2569,100——
2021-11-19$52.65$116.6480,800——
2021-11-18$53.50$118.5267,800——
2021-11-17$53.43$118.3665,700——
2021-11-16$53.50$118.5258,700——
2021-11-15$53.24$117.9485,600——
2021-11-12$52.70$116.7551,700——
2021-11-11$53.11$117.1049,700——
2021-11-10$53.15$117.1991,200——
2021-11-09$51.90$114.4367,700——
2021-11-08$51.62$113.8266,200——
2021-11-05$51.77$114.15113,400——
2021-11-04$50.23$110.75107,700——
2021-11-03$50.37$111.06126,000——
2021-11-02$48.77$107.5399,700——
2021-11-01$48.43$106.78131,300——
2021-10-29$47.90$105.6198,900——
2021-10-28$47.20$104.07162,500——
2021-10-27$47.45$104.6296,600——
2021-10-26$46.54$102.6265,300——
2021-10-25$46.86$103.3256,100——
2021-10-22$46.99$103.6146,400——
2021-10-21$47.39$104.4985,100——
2021-10-20$47.39$104.4975,800——
2021-10-19$46.85$103.3052,100——
2021-10-18$46.51$102.5582,000——
2021-10-15$47.71$105.20119,200——
2021-10-14$48.43$106.7862,800——
2021-10-13$47.58$104.9182,300——
2021-10-12$47.04$103.72117,600——
2021-10-11$47.01$103.6544,400——
2021-10-08$46.44$102.4060,400——
2021-10-07$45.77$100.9293,600——
2021-10-06$45.20$99.66113,800——
2021-10-05$45.57$100.4892,100——
2021-10-04$45.37$100.0496,800——
2021-10-01$44.65$98.45162,000——
2021-09-30$43.71$96.3880,000——
2021-09-29$44.55$98.2363,300——
2021-09-28$44.61$98.3693,100——
2021-09-27$44.39$97.8892,100——
2021-09-24$43.18$95.2168,900——
2021-09-23$43.22$95.3091,100——
2021-09-22$43.01$94.8379,400——
2021-09-21$42.26$93.18109,200——
2021-09-20$42.15$92.94159,900——
2021-09-17$42.38$93.44594,900——
2021-09-16$41.08$90.58134,300——
2021-09-15$41.42$91.33144,100——
2021-09-14$41.11$90.64191,800——
2021-09-13$41.89$92.36134,600——
2021-09-10$42.28$93.22125,700——
2021-09-09$42.02$92.65130,500——
2021-09-08$42.11$92.85154,800——
2021-09-07$42.37$93.42123,400——
2021-09-03$42.73$94.2272,700——
2021-09-02$43.27$95.4168,900——
2021-09-01$43.34$95.5684,100——
2021-08-31$42.89$94.5778,100——
2021-08-30$42.97$94.7486,200——
2021-08-27$43.56$96.05109,600——
2021-08-26$42.57$93.8681,200——
2021-08-25$42.76$94.2885,200——
2021-08-24$43.19$95.23120,500——
2021-08-23$43.03$94.8896,700——
2021-08-20$43.18$95.21159,200——
2021-08-19$42.27$93.20108,500——
2021-08-18$42.27$93.2091,500——
2021-08-17$43.25$95.36191,800——
2021-08-16$43.77$96.5176,900——
2021-08-13$43.63$96.2082,800——
2021-08-12$45.02$98.71121,600——
2021-08-11$44.62$97.8487,700——
2021-08-10$43.77$95.9781,900——
2021-08-09$43.10$94.5095,400——
2021-08-06$43.62$95.64103,800——
2021-08-05$42.56$93.32110,300——
2021-08-04$42.04$92.18113,600——
2021-08-03$42.56$93.32160,100——
2021-08-02$42.01$92.1180,800——
2021-07-30$41.76$91.5782,500——
2021-07-29$42.13$92.3850,500——
2021-07-28$41.73$91.5052,500——
2021-07-27$41.71$91.4696,500——
2021-07-26$41.88$91.8378,600——
2021-07-23$41.85$91.7654,600——
2021-07-22$41.66$91.3572,200——
2021-07-21$42.58$93.3697,700——
2021-07-20$42.44$93.06147,100——
2021-07-19$42.20$92.53142,600——
2021-07-16$43.15$94.6184,900——
2021-07-15$43.52$95.4281,500——
2021-07-14$43.74$95.9165,700——
2021-07-13$44.01$96.50145,700——
2021-07-12$44.09$96.6754,400——
2021-07-09$43.67$95.7580,100——
2021-07-08$43.14$94.5999,500——
2021-07-07$43.36$95.07103,300——
2021-07-06$43.27$94.88143,700——
2021-07-02$43.86$96.1772,400——
2021-07-01$43.81$96.06113,200——
2021-06-30$43.35$95.05112,300——
2021-06-29$43.26$94.85134,100——
2021-06-28$42.99$94.26133,300——
2021-06-25$43.35$95.05363,600——
2021-06-24$43.71$95.84107,700——
2021-06-23$44.13$96.76102,300——
2021-06-22$44.77$98.17103,700——
2021-06-21$45.11$98.91206,600——
2021-06-18$44.82$98.27321,800——
2021-06-17$45.55$99.88158,100——
2021-06-16$46.52$102.00155,800——
2021-06-15$47.14$103.36127,500——
2021-06-14$46.75$102.51117,600——
2021-06-11$46.98$103.01106,100——
2021-06-10$47.07$103.21115,900——
2021-06-09$47.76$104.72145,800——
2021-06-08$47.52$104.19199,800——
2021-06-07$47.37$103.87213,100——
2021-06-04$47.57$104.30185,300——
2021-06-03$47.07$103.21120,500——
2021-06-02$46.53$102.02321,700——
2021-06-01$46.02$100.91134,600——
2021-05-28$45.02$98.7175,000——
2021-05-27$45.14$98.9892,400——
2021-05-26$44.58$97.7597,200——
2021-05-25$44.26$97.05107,400——
2021-05-24$44.87$98.3888,700——
2021-05-21$45.30$99.33152,900——
2021-05-20$45.46$99.68118,200——
2021-05-19$45.38$99.50103,100——
2021-05-18$45.89$100.62124,700——
2021-05-17$46.72$102.44133,900——
2021-05-14$46.50$101.9665,800——
2021-05-13$46.50$101.41129,000——
2021-05-12$45.57$99.38125,400——
2021-05-11$46.24$100.84101,700——
2021-05-10$46.96$102.41131,900——
2021-05-07$47.58$103.77117,400——
2021-05-06$47.10$102.72298,300——
2021-05-05$45.91$100.12241,300——
2021-05-04$44.15$96.29108,200——
2021-05-03$43.61$95.11132,400——
2021-04-30$42.83$93.4197,400——
2021-04-29$43.39$94.6360,500——
2021-04-28$43.19$94.1960,100——
2021-04-27$43.04$93.8691,100——
2021-04-26$42.83$93.41166,900——
2021-04-23$43.49$94.8581,600——
2021-04-22$42.96$93.6991,600——
2021-04-21$43.58$95.04100,900——
2021-04-20$43.04$93.8693,400——
2021-04-19$43.52$94.91102,000——
2021-04-16$43.19$94.1970,800——
2021-04-15$42.94$93.6555,100——
2021-04-14$42.64$92.9981,900——
2021-04-13$42.25$92.1483,600——
2021-04-12$42.62$92.9563,000——
2021-04-09$42.48$92.64112,300——
2021-04-08$42.22$92.08266,000——
2021-04-07$42.10$91.81124,200——
2021-04-06$42.60$92.90110,900——
2021-04-05$42.80$93.34118,500——
2021-04-01$42.57$92.84146,500——
2021-03-31$41.58$90.68463,200——
2021-03-30$43.66$95.22181,300——
2021-03-29$42.33$92.32182,900——
2021-03-26$43.34$94.52381,300——
2021-03-25$42.79$93.32315,700——
2021-03-24$42.48$92.64233,200——
2021-03-23$42.02$91.64198,100——
2021-03-22$43.12$94.04113,200——
2021-03-19$43.92$95.78413,700——
2021-03-18$43.97$95.89170,500——
2021-03-17$44.55$97.16145,100——
2021-03-16$44.93$97.99158,300——
2021-03-15$44.91$97.94141,600——
2021-03-12$44.57$97.20196,400——
2021-03-11$44.02$96.00136,300——
2021-03-10$44.27$96.55155,700——
2021-03-09$43.71$95.33192,100——
2021-03-08$44.43$96.90230,800——
2021-03-05$43.69$95.28227,500——
2021-03-04$43.37$94.58303,600——
2021-03-03$43.34$94.52186,700——
2021-03-02$42.88$93.52165,800——
2021-03-01$42.98$93.73142,000——
2021-02-26$42.01$91.62205,900——
2021-02-25$41.54$90.59306,200——
2021-02-24$41.04$89.50258,900——
2021-02-23$40.93$89.26312,900——
2021-02-22$42.47$92.62195,900——
2021-02-19$40.83$89.04195,300——
2021-02-18$40.65$88.65149,100——
2021-02-17$41.60$90.7299,000——
2021-02-16$41.89$91.36112,400——
2021-02-12$42.21$92.05109,500——
2021-02-11$42.75$92.6996,100——
2021-02-10$43.47$94.2579,100——
2021-02-09$43.56$94.4483,800——
2021-02-08$44.30$96.05113,800——
2021-02-05$43.25$93.7794,000——
2021-02-04$42.68$92.54104,500——
2021-02-03$42.00$91.06103,700——
2021-02-02$41.24$89.41136,200——
2021-02-01$39.82$86.33135,700——
2021-01-29$39.23$85.06129,300——
2021-01-28$39.50$85.64126,700——
2021-01-27$39.81$86.31150,300——
2021-01-26$41.42$89.8084,800——
2021-01-25$41.72$90.45132,900——
2021-01-22$42.30$91.7182,200——
2021-01-21$42.77$92.7381,500——
2021-01-20$42.46$92.06112,000——
2021-01-19$41.71$90.43119,800——
2021-01-15$41.96$90.97185,500——
2021-01-14$42.78$92.75111,400——
2021-01-13$42.48$92.1098,900——
2021-01-12$43.25$93.77110,000——
2021-01-11$42.43$91.9992,700——
2021-01-08$42.07$91.21210,600——
2021-01-07$42.62$92.40193,200——
2021-01-06$42.49$92.12274,100——
2021-01-05$40.60$88.03180,400——
2021-01-04$40.11$86.96138,900——