SMPNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	21.57	21.69	21.48	21.66	21.66	3.49%	100,281
Jul 23, 2026	21.01	21.03	20.89	20.93	20.93	-0.43%	88,316
Jul 22, 2026	21.06	21.11	20.96	21.02	21.02	-1.55%	75,979
Jul 21, 2026	21.34	21.44	21.26	21.35	21.35	3.64%	83,053
Jul 20, 2026	20.60	20.77	20.51	20.60	20.60	0.49%	49,631
Jul 17, 2026	20.26	20.50	20.26	20.50	20.50	0.89%	89,091
Jul 16, 2026	20.24	20.37	20.24	20.32	20.32	-	72,374
Jul 15, 2026	20.41	20.41	20.17	20.32	20.32	-0.25%	763,129
Jul 14, 2026	20.50	20.69	20.23	20.37	20.37	1.24%	457,377
Jul 13, 2026	20.08	20.21	20.02	20.12	20.12	-1.13%	107,427
Jul 10, 2026	20.16	20.40	20.02	20.35	20.35	-0.63%	89,976
Jul 9, 2026	20.43	20.68	20.31	20.48	20.48	0.29%	325,956
Jul 8, 2026	20.93	20.93	20.22	20.42	20.42	0.05%	565,364
Jul 7, 2026	20.88	20.92	20.37	20.41	20.41	-2.90%	230,428
Jul 6, 2026	21.26	21.67	20.88	21.02	21.02	3.75%	93,788
Jul 2, 2026	19.85	20.34	19.75	20.26	20.26	3.21%	85,471
Jul 1, 2026	19.23	19.75	19.12	19.63	19.63	2.67%	123,976
Jun 30, 2026	19.17	19.23	19.06	19.12	19.12	-0.26%	115,357
Jun 29, 2026	19.19	19.31	19.10	19.17	19.17	0.52%	115,312
Jun 26, 2026	18.96	19.11	18.95	19.07	19.07	1.38%	155,430
Jun 25, 2026	18.89	18.98	18.51	18.81	18.81	-1.10%	94,638
Jun 24, 2026	18.98	19.10	18.84	19.02	19.02	-2.63%	135,957
Jun 23, 2026	19.44	19.66	18.96	19.54	19.53	-2.33%	219,549
Jun 22, 2026	19.96	20.13	19.91	20.00	20.00	1.42%	271,879
Jun 18, 2026	19.94	19.97	19.72	19.72	19.72	1.60%	319,551
Jun 17, 2026	19.38	19.74	19.34	19.41	19.41	-0.72%	232,422
Jun 16, 2026	19.40	19.58	19.40	19.55	19.55	0.98%	142,310
Jun 15, 2026	19.44	19.44	19.34	19.36	19.36	0.27%	103,811
Jun 12, 2026	19.36	19.36	19.16	19.31	19.31	-0.83%	109,724
Jun 11, 2026	19.21	19.61	19.10	19.47	19.47	2.47%	587,607
Jun 10, 2026	19.42	19.42	18.94	19.00	19.00	-2.01%	78,616
Jun 9, 2026	19.44	19.57	19.12	19.39	19.39	2.32%	141,339
Jun 8, 2026	19.17	19.46	18.90	18.95	18.95	4.47%	184,944
Jun 5, 2026	18.33	18.47	18.14	18.14	18.14	0.11%	161,417
Jun 4, 2026	18.09	18.21	17.76	18.12	18.12	-0.60%	167,172
Jun 3, 2026	18.33	18.35	18.23	18.23	18.23	-1.67%	123,856
Jun 2, 2026	18.91	18.99	18.41	18.54	18.54	0.71%	278,948
Jun 1, 2026	18.45	18.57	18.31	18.41	18.41	-0.54%	172,572
May 29, 2026	18.56	18.62	18.30	18.51	18.51	-0.54%	205,709
May 28, 2026	19.09	19.09	18.49	18.61	18.61	0.05%	171,281
May 27, 2026	18.62	19.25	18.46	18.60	18.60	2.31%	905,911
May 26, 2026	18.02	18.40	17.99	18.18	18.18	2.37%	790,637
May 22, 2026	17.74	17.81	17.70	17.76	17.76	1.19%	104,468
May 21, 2026	17.53	17.58	17.32	17.55	17.55	-9.49%	122,355
May 20, 2026	18.85	20.09	18.85	19.39	19.39	-3.68%	149,980
May 19, 2026	20.54	20.59	20.10	20.13	20.13	3.00%	79,587
May 18, 2026	20.06	20.06	19.39	19.54	19.54	1.47%	107,063
May 15, 2026	19.16	19.29	19.16	19.26	19.26	1.74%	133,943
May 14, 2026	18.99	19.03	18.93	18.93	18.93	-1.61%	130,344
May 13, 2026	19.18	19.26	19.18	19.24	19.24	2.72%	123,450