SMPNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	22.52	22.77	22.14	22.21	22.21	1.93%	81,397
Sep 2, 2026	21.56	21.79	21.56	21.79	21.79	2.49%	79,539
Sep 1, 2026	21.43	21.43	21.24	21.26	21.26	-0.19%	63,151
Aug 31, 2026	21.48	21.48	21.28	21.30	21.30	-0.65%	86,023
Aug 28, 2026	21.50	21.54	21.40	21.44	21.44	0.19%	42,912
Aug 27, 2026	21.34	21.46	21.34	21.40	21.40	-0.26%	53,342
Aug 26, 2026	21.45	21.54	21.43	21.46	21.46	0.63%	52,460
Aug 25, 2026	21.29	21.37	21.24	21.32	21.32	1.23%	84,822
Aug 24, 2026	21.05	21.08	21.01	21.06	21.06	-0.85%	58,775
Aug 21, 2026	21.28	21.30	21.19	21.24	21.24	2.46%	51,398
Aug 20, 2026	20.76	20.85	20.72	20.73	20.73	-0.67%	46,881
Aug 19, 2026	21.04	21.06	20.74	20.87	20.87	-0.05%	65,123
Aug 18, 2026	21.06	21.12	20.88	20.88	20.88	-0.52%	111,290
Aug 17, 2026	21.00	21.06	20.94	20.99	20.99	-7.61%	93,451
Aug 14, 2026	23.41	23.41	22.20	22.72	22.72	2.95%	106,816
Aug 13, 2026	22.04	22.11	22.00	22.07	22.07	0.55%	45,629
Aug 12, 2026	21.98	22.09	21.94	21.95	21.95	0.73%	114,441
Aug 11, 2026	22.00	22.00	21.79	21.79	21.79	-0.06%	45,041
Aug 10, 2026	21.86	22.76	21.80	21.80	21.80	-3.01%	56,501
Aug 7, 2026	22.07	22.53	22.05	22.48	22.48	2.27%	52,527
Aug 6, 2026	22.08	22.11	21.97	21.98	21.98	-0.09%	53,063
Aug 5, 2026	22.07	22.15	21.97	22.00	22.00	1.62%	39,580
Aug 4, 2026	21.55	21.72	21.20	21.65	21.65	0.23%	88,449
Aug 3, 2026	21.60	21.70	21.50	21.60	21.60	-2.44%	110,031
Jul 31, 2026	22.08	22.17	22.00	22.14	22.14	-2.38%	529,217
Jul 30, 2026	22.25	22.69	22.24	22.68	22.68	1.34%	45,283
Jul 29, 2026	22.49	22.56	22.26	22.38	22.38	0.58%	83,096
Jul 28, 2026	22.17	22.36	22.00	22.25	22.25	0.14%	91,758
Jul 27, 2026	22.18	22.51	22.10	22.22	22.22	2.59%	62,455
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