S&P 500$7,489.72
+0.70%
2m
DOW 30$52,485.03
+0.53%
2m
NASDAQ 100$28,274.20
+0.60%
2m
Russell 2000$291.20
-0.48%
2m
Russell 1000$408.38
+0.64%
2m
S&P 400$3,758.64
-0.15%
2m
S&P 600$1,768.56
-0.09%
2m

Stand Motor Prod (SMP)

NYSE

$38.81+$0.58 (+1.52%)

Price as of Aug 03, 2026 4:10 PM EDT

$851.1M
Market Cap
29.73%
1-Year Change
Auto Parts
Industry

1 Month
-1.90%

Low Price$37.12

High Price$40.51
3 Months
+3.18%

Low Price$36.11

High Price$40.63
1 Year
+29.73%

Low Price$30.58

High Price$44.42

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/31/2026	38.60	39.02	37.56	38.23	-1.14%	149,638
07/30/2026	40.47	40.47	38.58	38.67	-4.54%	118,604
07/29/2026	40.25	41.00	40.25	40.51	+0.50%	148,790
07/28/2026	39.33	40.71	39.19	40.31	+3.52%	146,151
07/27/2026	38.90	39.33	38.47	38.94	+0.70%	98,528
07/24/2026	38.23	38.97	38.15	38.67	+1.52%	87,026
07/23/2026	38.16	38.59	37.56	38.09	-1.83%	115,941
07/22/2026	38.16	38.84	38.16	38.80	+1.25%	81,635
07/21/2026	37.99	38.80	37.69	38.32	+1.30%	125,068
07/20/2026	38.64	39.05	37.74	37.83	-1.97%	111,995
07/17/2026	38.82	39.75	38.11	38.59	-2.13%	120,133
07/16/2026	38.10	39.47	38.10	39.43	+3.60%	109,734
07/15/2026	37.39	38.30	37.39	38.06	+2.34%	96,637
07/14/2026	37.77	38.15	37.08	37.19	-1.20%	195,788
07/13/2026	37.40	37.90	37.40	37.64	+0.45%	84,505
07/10/2026	37.06	37.99	37.02	37.47	+0.94%	96,006
07/09/2026	37.31	37.56	36.95	37.12	-0.32%	110,824
07/08/2026	37.27	37.30	36.63	37.24	-0.53%	126,068
07/07/2026	38.08	38.31	37.31	37.44	-1.14%	140,610
07/06/2026	37.97	38.18	37.14	37.87	-0.16%	118,330
07/02/2026	38.81	38.81	37.71	37.93	-1.58%	131,712
07/01/2026	38.87	39.49	38.30	38.54	-1.10%	120,794
06/30/2026	39.06	39.44	38.82	38.97	-0.10%	132,720
06/29/2026	40.54	40.54	38.76	39.01	-3.99%	186,397
06/26/2026	39.66	40.65	39.23	40.63	+2.19%	579,682
06/25/2026	39.44	40.31	39.44	39.76	+0.84%	108,736
06/24/2026	38.95	39.96	38.95	39.43	+1.75%	195,940
06/23/2026	38.85	39.29	38.34	38.75	-0.39%	219,620
06/22/2026	39.22	39.85	38.71	38.90	-1.29%	101,813
06/18/2026	38.44	39.51	38.44	39.41	+3.19%	322,519
06/17/2026	39.10	39.54	37.85	38.19	-2.80%	118,580
06/16/2026	39.33	39.53	38.93	39.29	+0.69%	114,821
06/15/2026	39.92	40.78	38.99	39.02	-0.96%	126,599
06/12/2026	39.28	39.85	39.05	39.40	+0.61%	106,632
06/11/2026	38.85	39.22	38.35	39.16	+0.75%	151,810
06/10/2026	39.51	39.70	38.00	38.87	-1.12%	107,412
06/09/2026	39.90	40.22	39.29	39.31	-0.38%	96,354
06/08/2026	39.31	39.99	38.84	39.46	+0.59%	105,555
06/05/2026	39.18	39.56	38.92	39.23	-0.20%	89,408
06/04/2026	39.13	40.00	38.85	39.31	+1.16%	114,970
06/03/2026	38.80	39.28	38.50	38.86	-0.13%	78,127
06/02/2026	38.99	39.88	38.80	38.91	+0.52%	134,190
06/01/2026	39.00	39.36	37.94	38.71	-1.22%	116,690
05/29/2026	40.54	40.92	39.14	39.19	-3.45%	176,212
05/28/2026	39.83	40.72	39.49	40.59	+1.22%	170,593
05/27/2026	38.60	42.50	38.43	40.10	+5.17%	324,480
05/26/2026	38.05	38.56	37.82	38.13	+0.61%	89,170
05/22/2026	38.01	38.33	37.16	37.90	+0.69%	69,706
05/21/2026	36.66	37.95	36.32	37.64	+1.40%	82,927
05/20/2026	36.00	37.18	35.93	37.12	+2.80%	99,500
05/19/2026	36.48	36.76	35.23	36.11	-2.27%	107,895
05/18/2026	37.10	37.90	36.36	36.95	-0.14%	73,359
05/15/2026	38.11	38.11	37.00	37.00	-3.17%	112,573
05/15/2026	$0.33 Dividend
05/14/2026	38.30	39.09	38.19	38.21	+0.60%	52,379
05/13/2026	38.21	38.76	37.78	37.98	-0.10%	71,737
05/12/2026	38.51	39.65	37.86	38.02	-1.67%	94,152
05/11/2026	39.68	39.71	38.46	38.67	-3.47%	121,999
05/08/2026	39.16	40.12	38.70	40.05	+2.69%	81,484
05/07/2026	38.91	39.21	38.73	39.00	+1.18%	107,099
05/06/2026	39.49	39.73	38.54	38.55	-0.59%	114,310
05/05/2026	37.20	38.99	37.20	38.78	+4.74%	112,403
05/04/2026	37.97	38.14	36.96	37.02	-3.04%	112,485
05/01/2026	36.95	38.21	36.46	38.18	+3.05%	153,036
04/30/2026	36.63	38.88	36.60	37.05	+1.27%	125,080
04/30/2026	$0.82 Earnings
04/29/2026	36.95	37.19	36.41	36.58	-1.86%	118,825
04/28/2026	37.77	38.02	37.09	37.28	-0.74%	71,051
04/27/2026	38.38	39.16	37.45	37.56	-1.87%	115,998
04/24/2026	37.59	38.59	37.20	38.27	+1.37%	142,561
04/23/2026	37.22	37.88	37.17	37.75	+1.52%	80,895
04/22/2026	37.77	38.09	37.14	37.19	-1.50%	84,430
04/21/2026	37.62	38.67	37.27	37.75	+1.17%	197,833
04/20/2026	37.39	38.05	37.26	37.32	-0.61%	78,582
04/17/2026	36.99	38.42	36.99	37.55	+2.96%	90,766
04/16/2026	36.67	36.67	36.17	36.47	+0.25%	75,613
04/15/2026	37.30	37.79	36.20	36.38	-3.14%	63,872
04/14/2026	37.31	37.88	37.04	37.56	+0.37%	116,627
04/13/2026	36.83	37.42	36.47	37.42	+0.72%	81,452
04/10/2026	37.52	37.53	36.91	37.15	-0.66%	71,474
04/09/2026	36.04	37.45	35.94	37.40	+3.12%	89,010
04/08/2026	36.30	36.77	36.04	36.27	+3.25%	221,197
04/07/2026	34.85	35.68	34.61	35.13	+0.28%	115,709
04/06/2026	34.95	35.26	34.78	35.03	-0.62%	105,032
04/02/2026	34.87	35.58	34.48	35.25	-0.08%	103,060
04/01/2026	34.75	35.63	34.64	35.28	+2.42%	123,232
03/31/2026	35.50	35.62	34.28	34.44	-1.64%	249,460
03/30/2026	35.69	35.69	34.72	35.02	-1.37%	115,048
03/27/2026	35.92	36.19	35.41	35.50	-1.59%	105,888
03/26/2026	36.06	36.42	35.61	36.08	-0.74%	99,399
03/25/2026	36.21	36.36	35.79	36.35	+1.55%	83,972
03/24/2026	34.96	35.97	34.96	35.79	+1.09%	121,290
03/23/2026	35.31	35.85	35.17	35.40	+2.91%	194,782
03/20/2026	34.64	34.97	33.98	34.40	-0.63%	374,739
03/19/2026	34.36	35.12	34.17	34.62	-0.34%	228,799
03/18/2026	35.25	35.38	34.63	34.74	-1.32%	146,078
03/17/2026	36.49	36.88	35.18	35.21	-2.39%	126,312
03/16/2026	36.40	36.89	36.06	36.07	-0.08%	113,330
03/13/2026	36.61	36.68	35.70	36.10	-0.30%	99,038
03/12/2026	35.45	36.23	35.25	36.21	+0.58%	146,218