MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SMP — Standard Motor Products
NYSEStandard Motor Products
$37.09
+0.17(+0.46%)
- O
- 36.59
- H
- 37.33
- L
- 36.37
- V
- 160.77K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$37.09
Period Return+54.93%
Period High$46.00
Period Low$23.67
Avg Daily Volume151.2K
Total Trading Days365
SMP — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $36.59 | $37.33 | $36.37 | $37.09 | +$0.17 | +0.46% | 160,769 | $37.03 | $36.37 $37.33 |
| Oct 7, 2026 | $37.39 | $37.55 | $36.89 | $36.92 | $-0.64 | -1.70% | 98,189 | $37.04 | $36.89 $37.55 |
| Oct 6, 2026 | $37.61 | $37.93 | $37.23 | $37.56 | +$0.14 | +0.37% | 99,276 | $37.63 | $37.23 $37.93 |
| Oct 5, 2026 | $37.55 | $37.77 | $37.15 | $37.42 | $-0.10 | -0.27% | 144,072 | $37.48 | $37.15 $37.77 |
| Oct 2, 2026 | $37.89 | $38.42 | $37.40 | $37.52 | +$0.23 | +0.62% | 104,614 | $37.66 | $37.40 $38.42 |
| Oct 1, 2026 | $36.95 | $37.51 | $36.71 | $37.29 | +$0.19 | +0.51% | 102,624 | $37.28 | $36.71 $37.51 |
| Sep 30, 2026 | $37.79 | $37.97 | $37.06 | $37.10 | $-0.40 | -1.07% | 91,178 | $37.21 | $37.06 $37.97 |
| Sep 29, 2026 | $37.70 | $37.80 | $37.45 | $37.50 | $-0.34 | -0.90% | 113,508 | $37.56 | $37.45 $37.80 |
| Sep 28, 2026 | $37.38 | $38.08 | $37.24 | $37.84 | +$0.15 | +0.40% | 119,294 | $37.76 | $37.24 $38.08 |
| Sep 25, 2026 | $37.44 | $37.85 | $36.87 | $37.69 | +$0.36 | +0.96% | 99,039 | $37.67 | $36.87 $37.85 |
| Sep 24, 2026 | $37.50 | $37.65 | $36.80 | $37.33 | +$0.02 | +0.05% | 108,828 | $37.23 | $36.80 $37.65 |
| Sep 23, 2026 | $37.37 | $37.87 | $36.51 | $37.31 | $-0.38 | -1.01% | 84,357 | $37.31 | $36.51 $37.87 |
| Sep 22, 2026 | $37.83 | $38.07 | $37.47 | $37.69 | +$0.54 | +1.45% | 132,306 | $37.75 | $37.47 $38.07 |
| Sep 21, 2026 | $37.00 | $37.59 | $36.73 | $37.15 | +$0.38 | +1.03% | 190,923 | $37.30 | $36.73 $37.59 |
| Sep 18, 2026 | $37.00 | $37.81 | $36.32 | $36.77 | $-0.51 | -1.37% | 668,002 | $36.72 | $36.32 $37.81 |
| Sep 17, 2026 | $38.23 | $38.23 | $37.17 | $37.28 | $-0.22 | -0.59% | 108,422 | $37.43 | $37.17 $38.23 |
| Sep 16, 2026 | $37.78 | $38.34 | $37.34 | $37.50 | $-0.06 | -0.16% | 208,552 | $37.82 | $37.34 $38.34 |
| Sep 15, 2026 | $38.33 | $38.61 | $37.50 | $37.56 | $-0.69 | -1.80% | 190,591 | $37.67 | $37.50 $38.61 |
| Sep 14, 2026 | $38.06 | $38.27 | $37.71 | $38.25 | +$0.20 | +0.53% | 217,470 | $38.15 | $37.71 $38.27 |
| Sep 11, 2026 | $39.05 | $39.05 | $38.03 | $38.05 | $-0.41 | -1.07% | 197,147 | $38.30 | $38.03 $39.05 |
| Sep 10, 2026 | $39.02 | $39.35 | $38.27 | $38.46 | $-0.75 | -1.91% | 200,827 | $38.59 | $38.27 $39.35 |
| Sep 9, 2026 | $39.44 | $39.87 | $38.70 | $39.21 | $-0.25 | -0.63% | 199,536 | $39.11 | $38.70 $39.87 |
| Sep 8, 2026 | $41.33 | $41.33 | $39.33 | $39.46 | $-2.07 | -4.98% | 252,302 | $39.63 | $39.33 $41.33 |
| Sep 4, 2026 | $38.66 | $41.72 | $38.66 | $41.53 | +$2.24 | +5.70% | 290,788 | $41.12 | $38.66 $41.72 |
| Sep 3, 2026 | $38.95 | $39.74 | $38.14 | $39.29 | +$0.78 | +2.03% | 271,779 | $39.30 | $38.14 $39.74 |
| Sep 2, 2026 | $37.98 | $38.66 | $37.83 | $38.51 | +$0.80 | +2.12% | 137,495 | $38.42 | $37.83 $38.66 |
| Sep 1, 2026 | $37.57 | $38.13 | $37.29 | $37.71 | $-0.01 | -0.03% | 266,831 | $37.76 | $37.29 $38.13 |
| Aug 31, 2026 | $37.20 | $38.00 | $37.20 | $37.72 | +$0.71 | +1.92% | 380,760 | $37.67 | $37.20 $38.00 |
| Aug 28, 2026 | $37.16 | $37.42 | $36.78 | $37.01 | $-0.08 | -0.22% | 120,779 | $36.99 | $36.78 $37.42 |
| Aug 27, 2026 | $36.67 | $37.26 | $36.25 | $37.09 | $-0.02 | -0.05% | 151,090 | $36.99 | $36.25 $37.26 |