SMPNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	18.13	18.41	18.11	18.33	18.33	-	142,937
Mar 23, 2026	18.23	18.55	18.18	18.33	18.33	2.92%	553,137
Mar 20, 2026	18.37	18.37	17.78	17.81	17.81	-3.55%	138,159
Mar 19, 2026	18.12	18.62	18.12	18.47	18.47	0.41%	143,539
Mar 18, 2026	18.43	18.57	18.36	18.39	18.39	-0.97%	148,944
Mar 17, 2026	18.88	18.99	18.50	18.57	18.57	0.81%	109,821
Mar 16, 2026	18.31	18.45	18.24	18.42	18.42	1.82%	141,862
Mar 13, 2026	18.25	18.55	18.07	18.09	18.09	0.43%	114,755
Mar 12, 2026	18.01	18.08	17.87	18.01	18.01	-2.53%	94,437
Mar 11, 2026	18.75	19.10	18.37	18.48	18.48	-2.38%	133,158
Mar 10, 2026	19.76	19.76	18.28	18.93	18.93	1.66%	103,330
Mar 9, 2026	18.27	18.63	18.08	18.62	18.62	0.43%	127,631
Mar 6, 2026	18.47	18.59	18.30	18.54	18.54	-0.59%	88,143
Mar 5, 2026	18.90	18.93	18.44	18.65	18.65	-0.32%	132,431
Mar 4, 2026	18.42	18.74	18.39	18.71	18.71	1.19%	112,175
Mar 3, 2026	18.15	18.58	17.91	18.49	18.49	-3.24%	161,713
Mar 2, 2026	19.25	19.61	19.10	19.11	19.11	-3.44%	240,690
Feb 27, 2026	19.85	19.88	19.78	19.79	19.79	0.05%	104,593
Feb 26, 2026	20.48	20.48	19.65	19.78	19.78	1.96%	133,840
Feb 25, 2026	19.36	19.45	19.28	19.40	19.40	1.46%	138,620
Feb 24, 2026	19.00	19.14	19.00	19.12	19.12	-0.16%	119,622
Feb 23, 2026	19.27	19.27	19.12	19.15	19.15	0.10%	94,615
Feb 20, 2026	19.09	19.30	18.98	19.13	19.13	0.47%	99,824
Feb 19, 2026	19.07	19.34	18.92	19.04	19.04	-1.65%	110,759
Feb 18, 2026	19.96	20.00	19.36	19.36	19.36	-0.31%	98,672
Feb 17, 2026	19.19	19.70	19.19	19.42	19.42	-1.67%	85,286
Feb 13, 2026	19.98	20.44	19.45	19.75	19.75	1.28%	103,976
Feb 12, 2026	19.62	19.64	19.43	19.50	19.50	-0.05%	140,667
Feb 11, 2026	19.43	19.59	19.39	19.51	19.51	1.25%	74,593
Feb 10, 2026	19.58	19.90	19.26	19.27	19.27	0.47%	160,879
Feb 9, 2026	18.11	19.19	18.11	19.18	19.18	1.59%	123,823
Feb 6, 2026	18.76	18.93	18.76	18.88	18.88	4.02%	333,788
Feb 5, 2026	18.77	18.77	18.05	18.15	18.15	0.55%	190,733
Feb 4, 2026	18.00	18.53	17.90	18.05	18.05	1.75%	75,542
Feb 3, 2026	17.56	17.74	17.53	17.74	17.74	2.01%	116,647
Feb 2, 2026	17.23	17.45	17.23	17.39	17.39	1.13%	86,501
Jan 30, 2026	17.27	17.27	17.10	17.20	17.20	-0.26%	106,911
Jan 29, 2026	17.84	17.84	17.03	17.24	17.24	1.95%	109,957
Jan 28, 2026	16.94	16.96	16.80	16.91	16.91	-2.76%	141,336
Jan 27, 2026	17.29	17.39	17.29	17.39	17.39	0.64%	77,542
Jan 26, 2026	17.11	17.35	17.08	17.28	17.28	-0.97%	86,490
Jan 23, 2026	17.11	17.45	17.08	17.45	17.45	-0.11%	79,331
Jan 22, 2026	17.80	18.05	17.39	17.47	17.47	-0.60%	123,718
Jan 21, 2026	17.49	17.62	17.43	17.58	17.58	-0.31%	82,410
Jan 20, 2026	17.47	17.71	17.47	17.63	17.63	-1.78%	84,679
Jan 16, 2026	17.85	17.99	17.76	17.95	17.95	0.17%	53,419
Jan 15, 2026	18.81	18.81	17.92	17.92	17.92	-0.06%	85,883
Jan 14, 2026	18.06	18.06	17.91	17.93	17.93	-0.76%	52,354
Jan 13, 2026	17.34	18.74	17.34	18.07	18.07	-1.86%	153,483
Jan 12, 2026	18.14	18.51	18.14	18.41	18.41	2.05%	97,497