SMPNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	19.37	19.70	19.18	19.33	19.33	-2.41%	93,958
Apr 1, 2026	19.83	20.02	19.74	19.81	19.81	1.63%	86,930
Mar 31, 2026	19.38	19.49	19.02	19.49	19.49	4.22%	275,582
Mar 30, 2026	19.12	19.38	18.69	18.70	18.70	-0.58%	101,866
Mar 27, 2026	18.85	19.41	18.71	18.81	18.81	0.37%	555,716
Mar 26, 2026	19.01	19.54	18.74	18.74	18.74	-2.27%	112,172
Mar 25, 2026	19.56	19.89	19.14	19.18	19.18	4.62%	84,970
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