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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$39.81$93.4393,400——
2023-12-28$40.21$94.3770,100——
2023-12-27$40.48$95.0068,200——
2023-12-26$40.55$95.1756,000——
2023-12-22$40.40$94.82104,100——
2023-12-21$40.57$95.21116,900——
2023-12-20$40.24$94.44166,700——
2023-12-19$40.44$94.91219,000——
2023-12-18$39.44$92.56198,400——
2023-12-15$40.08$94.062,377,700——
2023-12-14$40.62$95.33391,000——
2023-12-13$39.05$91.65391,900——
2023-12-12$37.64$88.34219,400——
2023-12-11$37.28$87.49161,400——
2023-12-08$36.58$85.8589,100——
2023-12-07$37.19$87.28139,600——
2023-12-06$36.84$86.46147,800——
2023-12-05$36.94$86.70202,700——
2023-12-04$37.59$88.22145,700——
2023-12-01$36.47$85.59180,700——
2023-11-30$35.97$84.42176,000——
2023-11-29$35.59$83.53131,400——
2023-11-28$35.58$83.50207,100——
2023-11-27$35.53$83.39315,900——
2023-11-24$35.70$83.7952,300——
2023-11-22$35.67$83.7261,100——
2023-11-21$35.38$83.03100,700——
2023-11-20$35.84$84.11185,800——
2023-11-17$35.32$82.89217,300——
2023-11-16$35.00$82.14187,100——
2023-11-15$35.81$84.04271,200——
2023-11-14$35.46$83.22157,100——
2023-11-13$35.34$82.26168,200——
2023-11-10$35.22$81.98222,100——
2023-11-09$35.23$82.00177,200——
2023-11-08$35.12$81.75272,600——
2023-11-07$35.65$82.98182,600——
2023-11-06$36.04$83.89137,100——
2023-11-03$35.90$83.56116,000——
2023-11-02$35.72$83.14237,000——
2023-11-01$35.54$82.73176,200——
2023-10-31$34.93$81.31179,000——
2023-10-30$34.65$80.65190,200——
2023-10-27$33.21$77.30359,400——
2023-10-26$31.92$74.30209,900——
2023-10-25$31.65$73.67204,000——
2023-10-24$31.56$73.46138,800——
2023-10-23$31.86$74.1675,300——
2023-10-20$32.39$75.39151,400——
2023-10-19$32.10$74.72177,200——
2023-10-18$32.44$75.51199,300——
2023-10-17$32.80$76.35477,900——
2023-10-16$32.22$75.0098,900——
2023-10-13$32.11$74.7497,600——
2023-10-12$32.51$75.67175,300——
2023-10-11$32.67$76.05147,800——
2023-10-10$32.93$76.65113,100——
2023-10-09$33.09$77.0285,200——
2023-10-06$32.84$76.4484,600——
2023-10-05$33.20$77.2896,100——
2023-10-04$33.50$77.9883,700——
2023-10-03$33.07$76.9898,900——
2023-10-02$33.35$77.63102,200——
2023-09-29$33.62$78.26127,100——
2023-09-28$33.79$78.65130,000——
2023-09-27$33.30$77.5191,000——
2023-09-26$32.84$76.44140,700——
2023-09-25$33.11$77.0795,400——
2023-09-22$33.21$77.3099,100——
2023-09-21$33.76$78.5877,600——
2023-09-20$34.26$79.7584,400——
2023-09-19$34.23$79.68147,800——
2023-09-18$33.66$78.35291,200——
2023-09-15$33.81$78.70557,700——
2023-09-14$34.45$80.19234,300——
2023-09-13$33.91$78.93147,900——
2023-09-12$34.32$79.89124,200——
2023-09-11$34.81$81.03104,900——
2023-09-08$34.94$81.33111,500——
2023-09-07$35.26$82.07143,400——
2023-09-06$36.46$84.8790,100——
2023-09-05$36.59$85.17119,100——
2023-09-01$37.91$88.24102,000——
2023-08-31$37.03$86.19106,900——
2023-08-30$36.71$85.4592,400——
2023-08-29$36.57$85.1275,000——
2023-08-28$36.72$85.4753,200——
2023-08-25$36.92$85.9488,600——
2023-08-24$36.54$85.0597,200——
2023-08-23$37.09$86.3379,300——
2023-08-22$36.63$85.2694,300——
2023-08-21$36.55$85.08107,100——
2023-08-18$35.57$82.80252,700——
2023-08-17$35.67$83.0358,200——
2023-08-16$36.03$83.8774,300——
2023-08-15$36.40$84.7389,000——
2023-08-14$36.68$85.3881,400——
2023-08-11$37.11$85.7062,800——
2023-08-10$37.46$86.5177,900——
2023-08-09$37.46$86.5158,700——
2023-08-08$37.64$86.9353,500——
2023-08-07$38.70$89.38110,200——
2023-08-04$38.31$88.48140,500——
2023-08-03$36.59$84.50199,100——
2023-08-02$36.80$84.99136,700——
2023-08-01$38.94$89.9378,100——
2023-07-31$38.17$88.1594,200——
2023-07-28$37.53$86.6738,000——
2023-07-27$37.60$86.8458,400——
2023-07-26$38.32$88.5050,000——
2023-07-25$38.45$88.8048,500——
2023-07-24$38.12$88.0441,500——
2023-07-21$37.72$87.1172,600——
2023-07-20$38.24$88.3141,100——
2023-07-19$37.94$87.6247,300——
2023-07-18$37.88$87.4842,300——
2023-07-17$38.10$87.9946,100——
2023-07-14$38.31$88.4855,300——
2023-07-13$38.16$88.1366,200——
2023-07-12$37.97$87.6961,700——
2023-07-11$37.50$86.6158,200——
2023-07-10$37.03$85.5254,900——
2023-07-07$37.35$86.2687,600——
2023-07-06$36.92$85.2780,300——
2023-07-05$36.86$85.1368,400——
2023-07-03$37.97$87.6936,100——
2023-06-30$37.52$86.6573,400——
2023-06-29$37.86$87.4450,800——
2023-06-28$37.56$86.7455,900——
2023-06-27$37.13$85.7575,300——
2023-06-26$36.48$84.2582,200——
2023-06-23$36.09$83.35173,500——
2023-06-22$37.09$85.6691,800——
2023-06-21$37.21$85.9459,500——
2023-06-20$36.99$85.4368,300——
2023-06-16$36.95$85.34240,300——
2023-06-15$37.21$85.9489,400——
2023-06-14$36.85$85.1084,100——
2023-06-13$36.84$85.0888,600——
2023-06-12$37.14$85.77132,300——
2023-06-09$37.39$86.3570,800——
2023-06-08$37.05$85.5763,300——
2023-06-07$37.72$87.1193,900——
2023-06-06$36.79$84.97104,900——
2023-06-05$35.95$83.0365,400——
2023-06-02$37.12$85.73147,300——
2023-06-01$35.81$82.7087,600——
2023-05-31$35.32$81.5796,000——
2023-05-30$36.08$83.3351,900——
2023-05-26$37.05$85.5792,500——
2023-05-25$36.31$83.8656,200——
2023-05-24$36.71$84.7859,300——
2023-05-23$37.35$86.2699,600——
2023-05-22$37.18$85.8776,200——
2023-05-19$37.05$85.5763,000——
2023-05-18$37.03$85.5258,900——
2023-05-17$36.49$84.2779,300——
2023-05-16$35.58$82.1758,400——
2023-05-15$35.87$82.8464,600——
2023-05-12$35.91$82.9347,500——
2023-05-11$36.23$83.0050,400——
2023-05-10$36.38$83.3568,300——
2023-05-09$36.49$83.6068,200——
2023-05-08$36.74$84.1768,100——
2023-05-05$36.89$84.51145,600——
2023-05-04$35.73$81.86161,800——
2023-05-03$35.67$81.72141,300——
2023-05-02$35.68$81.7482,100——
2023-05-01$36.28$83.1252,000——
2023-04-28$36.01$82.50144,700——
2023-04-27$35.73$81.8648,100——
2023-04-26$35.29$80.85131,700——
2023-04-25$35.82$82.0679,400——
2023-04-24$36.42$83.44111,100——
2023-04-21$36.29$83.1487,700——
2023-04-20$35.89$82.2284,200——
2023-04-19$35.96$82.3859,500——
2023-04-18$36.16$82.8487,300——
2023-04-17$36.24$83.0345,100——
2023-04-14$36.23$83.0068,600——
2023-04-13$36.47$83.5563,900——
2023-04-12$36.20$82.9359,800——
2023-04-11$36.48$83.5889,600——
2023-04-10$35.99$82.45125,100——
2023-04-06$35.30$80.8771,800——
2023-04-05$35.82$82.0674,500——
2023-04-04$36.03$82.5471,500——
2023-04-03$36.58$83.80117,500——
2023-03-31$36.91$84.56152,300——
2023-03-30$36.15$82.8245,800——
2023-03-29$36.37$83.3280,500——
2023-03-28$36.15$82.82100,500——
2023-03-27$35.99$82.4582,900——
2023-03-24$35.70$81.7981,300——
2023-03-23$35.00$80.1895,400——
2023-03-22$35.32$80.92153,000——
2023-03-21$36.34$83.25218,400——
2023-03-20$35.48$81.28152,700——
2023-03-17$34.78$79.68865,600——
2023-03-16$35.98$82.43157,300——
2023-03-15$35.34$80.96208,800——
2023-03-14$35.49$81.31228,100——
2023-03-13$35.03$80.25188,700——
2023-03-10$37.28$85.41102,000——
2023-03-09$38.56$88.3488,700——
2023-03-08$38.77$88.82109,900——
2023-03-07$38.09$87.26107,300——
2023-03-06$38.29$87.72120,500——
2023-03-03$39.38$90.2294,500——
2023-03-02$39.83$91.2597,700——
2023-03-01$39.54$90.59113,300——
2023-02-28$38.97$89.28135,900——
2023-02-27$38.71$88.6862,500——
2023-02-24$39.22$89.8584,800——
2023-02-23$39.45$90.3899,200——
2023-02-22$40.75$93.36197,100——
2023-02-21$39.87$91.34111,900——
2023-02-17$41.17$94.3283,900——
2023-02-16$40.74$93.34110,400——
2023-02-15$40.60$93.0189,400——
2023-02-14$39.78$91.1467,600——
2023-02-13$40.91$93.06104,100——
2023-02-10$40.90$93.0480,400——
2023-02-09$40.59$92.3373,100——
2023-02-08$40.59$92.3359,900——
2023-02-07$41.24$93.8179,700——
2023-02-06$41.22$93.7763,600——
2023-02-03$41.72$94.90158,800——
2023-02-02$41.37$94.11159,700——
2023-02-01$40.79$92.7986,900——
2023-01-31$40.46$92.04120,400——
2023-01-30$38.80$88.2651,000——
2023-01-27$38.67$87.9681,300——
2023-01-26$38.69$88.0137,200——
2023-01-25$38.32$87.1736,000——
2023-01-24$38.08$86.6263,300——
2023-01-23$37.89$86.1946,300——
2023-01-20$37.37$85.0146,100——
2023-01-19$36.97$84.1047,300——
2023-01-18$36.93$84.01130,900——
2023-01-17$37.38$85.0355,400——
2023-01-13$37.43$85.1463,700——
2023-01-12$37.45$85.1953,700——
2023-01-11$36.59$83.2361,400——
2023-01-10$36.23$82.4162,600——
2023-01-09$36.00$81.8952,500——
2023-01-06$36.14$82.2167,100——
2023-01-05$35.11$79.8757,600——
2023-01-04$35.48$80.71119,500——
2023-01-03$35.17$80.00130,200——