SMPNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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