SMUP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	2.25	2.47	2.21	2.41	2.41	9.55%	481,093
Nov 26, 2025	2.18	2.22	2.01	2.20	2.20	3.77%	47,153
Nov 25, 2025	2.38	2.38	2.00	2.12	2.12	-12.03%	567,959
Nov 24, 2025	2.22	2.42	2.09	2.41	2.41	13.68%	861,589
Nov 21, 2025	2.20	2.20	1.75	2.12	2.12	-0.93%	809,136
Nov 20, 2025	3.22	3.22	2.12	2.14	2.14	-23.30%	712,115
Nov 19, 2025	3.06	3.06	2.61	2.79	2.79	-3.79%	681,245
Nov 18, 2025	2.82	3.11	2.67	2.90	2.90	3.94%	486,361
Nov 17, 2025	3.16	3.18	2.64	2.79	2.79	-11.99%	532,815
Nov 14, 2025	3.00	3.45	2.90	3.17	3.17	-7.85%	450,175
Nov 13, 2025	4.17	4.21	3.27	3.44	3.44	-21.10%	580,777
Nov 12, 2025	4.74	4.92	4.20	4.36	4.36	-6.44%	525,615
Nov 11, 2025	5.02	5.07	4.49	4.66	4.66	-10.04%	428,438
Nov 10, 2025	6.59	6.62	4.87	5.18	5.18	-12.65%	736,315
Nov 7, 2025	5.75	6.04	4.49	5.93	5.93	-16.24%	1,176,367
Nov 6, 2025	9.38	9.38	6.82	7.08	7.08	-27.16%	569,939
Nov 5, 2025	9.87	10.39	9.34	9.72	9.72	14.35%	315,718
Nov 4, 2025	10.61	11.11	8.50	8.50	8.50	-26.72%	247,289
Nov 3, 2025	13.26	13.39	11.26	11.60	11.60	-17.02%	274,924
Oct 31, 2025	13.18	14.41	12.41	13.98	13.98	12.29%	294,250
Oct 30, 2025	12.33	13.75	11.60	12.45	12.45	-4.67%	358,055
Oct 29, 2025	12.47	13.75	11.56	13.06	13.06	4.82%	347,312
Oct 28, 2025	11.18	13.75	10.86	12.46	12.46	17.44%	749,795
Oct 27, 2025	10.76	11.03	9.66	10.61	10.61	3.61%	373,833
Oct 24, 2025	10.79	11.42	9.98	10.24	10.24	1.49%	427,859
Oct 23, 2025	8.85	10.29	8.46	10.09	10.09	16.24%	383,744
Oct 22, 2025	10.75	10.78	7.50	8.68	8.68	-19.93%	593,264
Oct 21, 2025	12.41	12.96	10.64	10.84	10.84	-26.16%	440,268
Oct 20, 2025	16.00	16.00	14.00	14.68	14.68	0.20%	220,710
Oct 17, 2025	17.34	17.67	13.49	14.65	14.65	-14.38%	333,289
Oct 16, 2025	23.67	24.24	16.89	17.11	17.11	-20.38%	545,623
Oct 15, 2025	17.66	23.14	17.54	21.49	21.49	34.99%	698,876
Oct 14, 2025	14.41	17.09	13.15	15.92	15.92	2.84%	353,744
Oct 13, 2025	13.51	16.27	13.51	15.48	15.48	29.00%	425,184
Oct 10, 2025	13.19	15.44	11.88	12.00	12.00	-6.61%	680,002
Oct 9, 2025	11.89	13.40	11.60	12.85	12.85	12.03%	274,472
Oct 8, 2025	12.51	12.87	11.27	11.47	11.47	-4.42%	142,315
Oct 7, 2025	14.15	15.20	11.92	12.00	12.00	-12.85%	247,605
Oct 6, 2025	13.52	15.04	13.46	13.77	13.77	8.51%	217,880
Oct 3, 2025	12.27	13.36	11.80	12.69	12.69	2.75%	232,745
Oct 2, 2025	11.15	12.37	10.92	12.35	12.35	15.42%	164,452
Oct 1, 2025	10.30	10.85	9.96	10.70	10.70	2.88%	157,457
Sep 30, 2025	11.29	11.35	10.26	10.40	10.40	-10.88%	216,921
Sep 29, 2025	12.62	12.88	11.44	11.67	11.67	0.69%	180,199
Sep 26, 2025	11.46	12.00	10.94	11.59	11.59	2.57%	97,336
Sep 25, 2025	11.45	12.34	10.50	11.30	11.30	-10.95%	190,853
Sep 24, 2025	14.34	14.34	12.39	12.69	12.69	-7.78%	130,361
Sep 23, 2025	16.09	16.09	13.52	13.76	13.76	-15.58%	216,593
Sep 22, 2025	16.60	18.10	14.36	16.30	16.30	-8.17%	346,005
Sep 19, 2025	13.05	17.86	13.00	17.75	17.75	46.33%	480,296