SMPNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	18.70	18.76	18.59	18.73	18.73	0.59%	125,746
May 11, 2026	18.52	19.09	18.52	18.62	18.62	0.81%	122,104
May 8, 2026	18.46	18.48	18.35	18.47	18.47	-	106,486
May 7, 2026	18.56	18.62	18.40	18.47	18.47	-0.48%	103,788
May 6, 2026	18.64	18.64	18.50	18.56	18.56	2.15%	128,984
May 5, 2026	18.29	18.65	18.00	18.17	18.17	1.17%	123,863
May 4, 2026	18.41	18.88	17.85	17.96	17.96	-0.50%	113,834
May 1, 2026	17.54	18.15	17.54	18.05	18.05	-2.38%	82,280
Apr 30, 2026	18.45	18.60	18.22	18.49	18.49	4.29%	160,259
Apr 29, 2026	18.00	18.08	17.65	17.73	17.73	-1.12%	76,991
Apr 28, 2026	17.88	17.95	17.85	17.93	17.93	0.84%	173,710
Apr 27, 2026	17.19	17.90	17.19	17.78	17.78	-2.63%	145,838
Apr 24, 2026	18.54	18.89	18.18	18.26	18.26	0.38%	108,845
Apr 23, 2026	18.22	18.34	18.03	18.19	18.19	0.11%	104,631
Apr 22, 2026	18.15	18.17	18.09	18.17	18.17	0.06%	75,029
Apr 21, 2026	18.45	18.45	18.13	18.16	18.16	-2.26%	111,049
Apr 20, 2026	18.44	18.58	18.44	18.58	18.58	-1.48%	89,821
Apr 17, 2026	18.89	18.99	18.74	18.86	18.86	0.75%	93,985
Apr 16, 2026	18.71	19.49	18.65	18.72	18.72	0.21%	81,846
Apr 15, 2026	18.57	18.68	18.55	18.68	18.68	-0.61%	72,219
Apr 14, 2026	18.61	18.83	18.60	18.80	18.80	-0.13%	68,641
Apr 13, 2026	18.81	19.07	18.60	18.82	18.82	-0.84%	188,775
Apr 10, 2026	18.90	18.98	18.85	18.98	18.98	-0.16%	111,203
Apr 9, 2026	18.90	19.41	18.79	19.01	19.01	-3.40%	81,936
Apr 8, 2026	19.71	19.72	19.54	19.68	19.68	2.98%	71,209
Apr 7, 2026	19.10	19.40	18.78	19.11	19.11	0.68%	110,567
Apr 6, 2026	19.18	19.59	18.91	18.98	18.98	-1.81%	85,151