S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

Stand Motor Prod (SMP)

NYSE

$38.65+$0.04 (+0.09%)

Price as of Aug 21, 2026 7:49 PM EDT

$862.6M
Market Cap
2.63%
1-Year Change
Auto Parts
Industry

1 Month
+1.62%

Low Price$38.22

High Price$40.76
3 Months
+3.45%

Low Price$36.81

High Price$40.76
1 Year
+2.63%

Low Price$34.11

High Price$44.05

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/21/2026	38.35	38.82	38.32	38.61	+1.02%	131,228
08/20/2026	38.18	38.29	37.98	38.22	-1.11%	105,448
08/19/2026	38.75	39.45	38.49	38.65	-0.64%	146,179
08/18/2026	38.77	38.96	38.31	38.90	+0.36%	104,326
08/17/2026	38.81	39.18	38.51	38.76	-0.46%	91,398
08/14/2026	38.77	39.13	38.30	38.94	+0.80%	145,009
08/14/2026	$0.33 Dividend
08/13/2026	39.26	39.36	38.63	38.63	-0.79%	116,848
08/12/2026	39.72	39.72	38.67	38.94	-1.31%	112,309
08/11/2026	39.66	40.07	39.17	39.45	+0.40%	128,821
08/10/2026	40.10	40.26	39.21	39.29	-2.77%	136,015
08/07/2026	39.05	40.79	39.05	40.41	+3.64%	143,368
08/06/2026	39.29	40.00	38.99	39.00	-0.63%	152,431
08/05/2026	40.72	40.72	37.43	39.24	-3.72%	210,465
08/04/2026	38.64	41.39	37.87	40.76	+6.01%	300,449
08/04/2026	$1.40 Earnings
08/03/2026	38.42	38.95	37.92	38.45	+1.44%	124,563
07/31/2026	38.27	38.69	37.24	37.91	-1.14%	149,638
07/30/2026	40.13	40.13	38.25	38.34	-4.54%	118,604
07/29/2026	39.91	40.65	39.91	40.17	+0.50%	148,790
07/28/2026	39.00	40.37	38.86	39.97	+3.52%	146,151
07/27/2026	38.57	39.00	38.14	38.61	+0.70%	98,528
07/24/2026	37.91	38.64	37.83	38.34	+1.52%	87,026
07/23/2026	37.84	38.26	37.24	37.77	-1.83%	115,941
07/22/2026	37.84	38.51	37.84	38.47	+1.25%	81,635
07/21/2026	37.67	38.47	37.37	38.00	+1.30%	125,068
07/20/2026	38.31	38.72	37.42	37.51	-1.97%	111,995
07/17/2026	38.49	39.41	37.79	38.26	-2.13%	120,133
07/16/2026	37.78	39.14	37.78	39.10	+3.60%	109,734
07/15/2026	37.07	37.98	37.07	37.74	+2.34%	96,637
07/14/2026	37.45	37.82	36.77	36.87	-1.20%	195,788
07/13/2026	37.08	37.58	37.08	37.32	+0.45%	84,505
07/10/2026	36.75	37.67	36.71	37.15	+0.94%	96,006
07/09/2026	36.99	37.24	36.64	36.81	-0.32%	110,824
07/08/2026	36.95	36.98	36.32	36.92	-0.53%	126,068
07/07/2026	37.76	37.99	36.99	37.12	-1.14%	140,610
07/06/2026	37.65	37.86	36.83	37.55	-0.16%	118,330
07/02/2026	38.48	38.48	37.39	37.61	-1.58%	131,712
07/01/2026	38.54	39.16	37.97	38.21	-1.10%	120,794
06/30/2026	38.73	39.11	38.49	38.64	-0.10%	132,720
06/29/2026	40.20	40.20	38.43	38.68	-3.99%	186,397
06/26/2026	39.32	40.31	38.90	40.29	+2.19%	579,682
06/25/2026	39.11	39.97	39.11	39.42	+0.84%	108,736
06/24/2026	38.62	39.62	38.62	39.10	+1.75%	195,940
06/23/2026	38.52	38.96	38.02	38.42	-0.39%	219,620
06/22/2026	38.89	39.51	38.38	38.57	-1.29%	101,813
06/18/2026	38.11	39.18	38.11	39.08	+3.19%	322,519
06/17/2026	38.77	39.21	37.53	37.87	-2.80%	118,580
06/16/2026	39.00	39.20	38.60	38.96	+0.69%	114,821
06/15/2026	39.58	40.43	38.66	38.69	-0.96%	126,599
06/12/2026	38.95	39.51	38.72	39.07	+0.61%	106,632
06/11/2026	38.52	38.89	38.02	38.83	+0.75%	151,810
06/10/2026	39.18	39.36	37.68	38.54	-1.12%	107,412
06/09/2026	39.56	39.88	38.96	38.98	-0.38%	96,354
06/08/2026	38.98	39.65	38.51	39.13	+0.59%	105,555
06/05/2026	38.85	39.22	38.59	38.90	-0.20%	89,408
06/04/2026	38.80	39.66	38.52	38.98	+1.16%	114,970
06/03/2026	38.47	38.94	38.17	38.53	-0.13%	78,127
06/02/2026	38.66	39.54	38.47	38.58	+0.52%	134,190
06/01/2026	38.67	39.02	37.62	38.38	-1.22%	116,690
05/29/2026	40.20	40.57	38.81	38.86	-3.45%	176,212
05/28/2026	39.49	40.38	39.16	40.25	+1.22%	170,593
05/27/2026	38.27	42.14	38.10	39.76	+5.17%	324,480
05/26/2026	37.73	38.23	37.50	37.81	+0.61%	89,170
05/22/2026	37.69	38.01	36.84	37.58	+0.69%	69,706
05/21/2026	36.35	37.63	36.01	37.32	+1.40%	82,927
05/20/2026	35.70	36.87	35.63	36.81	+2.80%	99,500
05/19/2026	36.17	36.45	34.93	35.80	-2.27%	107,895
05/18/2026	36.79	37.58	36.05	36.64	-0.14%	73,359
05/15/2026	37.79	37.79	36.69	36.69	-3.17%	112,573
05/15/2026	$0.33 Dividend
05/14/2026	37.97	38.76	37.87	37.89	+0.60%	52,379
05/13/2026	37.89	38.43	37.46	37.66	-0.10%	71,737
05/12/2026	38.18	39.31	37.54	37.70	-1.67%	94,152
05/11/2026	39.34	39.37	38.13	38.34	-3.47%	121,999
05/08/2026	38.83	39.78	38.37	39.71	+2.69%	81,484
05/07/2026	38.58	38.88	38.40	38.67	+1.18%	107,099
05/06/2026	39.15	39.39	38.21	38.22	-0.59%	114,310
05/05/2026	36.88	38.66	36.88	38.45	+4.74%	112,403
05/04/2026	37.65	37.82	36.65	36.71	-3.04%	112,485
05/01/2026	36.64	37.89	36.15	37.86	+3.05%	153,036
04/30/2026	36.32	38.55	36.29	36.74	+1.27%	125,080
04/30/2026	$0.82 Earnings
04/29/2026	36.64	36.87	36.10	36.27	-1.86%	118,825
04/28/2026	37.45	37.70	36.78	36.96	-0.74%	71,051
04/27/2026	38.05	38.83	37.13	37.24	-1.87%	115,998
04/24/2026	37.27	38.26	36.88	37.95	+1.37%	142,561
04/23/2026	36.90	37.56	36.85	37.43	+1.52%	80,895
04/22/2026	37.45	37.77	36.82	36.87	-1.50%	84,430
04/21/2026	37.30	38.34	36.95	37.43	+1.17%	197,833
04/20/2026	37.07	37.72	36.94	37.00	-0.61%	78,582
04/17/2026	36.68	38.09	36.68	37.23	+2.96%	90,766
04/16/2026	36.36	36.36	35.86	36.16	+0.25%	75,613
04/15/2026	36.98	37.47	35.89	36.07	-3.14%	63,872
04/14/2026	36.99	37.56	36.73	37.24	+0.37%	116,627
04/13/2026	36.52	37.10	36.16	37.10	+0.72%	81,452
04/10/2026	37.20	37.21	36.60	36.83	-0.66%	71,474
04/09/2026	35.73	37.13	35.64	37.08	+3.12%	89,010
04/08/2026	35.99	36.46	35.73	35.96	+3.25%	221,197
04/07/2026	34.55	35.38	34.32	34.83	+0.28%	115,709