SMP(SMP)
SMP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $39.38 | $41.14 | $39.38 | $40.76 | 143,400 |
| 8/6/2026 | $39.63 | $40.34 | $39.32 | $39.33 | 152,431 |
| 8/5/2026 | $41.07 | $41.07 | $37.75 | $39.58 | 210,500 |
| 8/4/2026 | $38.97 | $41.74 | $38.19 | $41.11 | 300,449 |
| 8/3/2026 | $38.75 | $39.28 | $38.24 | $38.78 | 124,600 |
| 7/31/2026 | $38.60 | $39.02 | $37.56 | $38.23 | 149,638 |
| 7/30/2026 | $40.47 | $40.47 | $38.58 | $38.67 | 118,604 |
| 7/29/2026 | $40.25 | $41.00 | $40.25 | $40.51 | 148,825 |
| 7/28/2026 | $39.33 | $40.71 | $39.19 | $40.31 | 146,200 |
| 7/27/2026 | $38.90 | $39.33 | $38.47 | $38.94 | 98,528 |
| 7/24/2026 | $38.23 | $38.97 | $38.15 | $38.67 | 87,026 |
| 7/23/2026 | $38.16 | $38.59 | $37.56 | $38.09 | 115,941 |
| 7/22/2026 | $38.16 | $38.84 | $38.16 | $38.80 | 81,635 |
| 7/21/2026 | $37.99 | $38.80 | $37.69 | $38.32 | 125,100 |
| 7/20/2026 | $38.64 | $39.05 | $37.74 | $37.83 | 112,000 |
| 7/17/2026 | $38.82 | $39.75 | $38.11 | $38.59 | 120,133 |
| 7/16/2026 | $38.10 | $39.47 | $38.10 | $39.43 | 109,734 |
| 7/15/2026 | $37.39 | $38.30 | $37.39 | $38.06 | 95,305 |
| 7/14/2026 | $37.77 | $38.15 | $37.08 | $37.19 | 195,800 |
| 7/13/2026 | $37.40 | $37.90 | $37.40 | $37.64 | 84,505 |
| 7/10/2026 | $37.06 | $37.99 | $37.02 | $37.47 | 96,006 |
| 7/9/2026 | $37.31 | $37.56 | $36.95 | $37.12 | 110,824 |
| 7/8/2026 | $37.27 | $37.30 | $36.63 | $37.24 | 126,100 |
| 7/7/2026 | $38.08 | $38.31 | $37.31 | $37.44 | 140,610 |
| 7/6/2026 | $37.97 | $38.18 | $37.14 | $37.87 | 118,330 |
| 7/2/2026 | $38.81 | $38.81 | $37.71 | $37.93 | 131,712 |
| 7/1/2026 | $38.87 | $39.49 | $38.30 | $38.54 | 120,800 |
| 6/30/2026 | $39.06 | $39.44 | $38.82 | $38.97 | 132,720 |
| 6/29/2026 | $40.54 | $40.54 | $38.76 | $39.01 | 186,400 |
| 6/26/2026 | $39.66 | $40.65 | $39.23 | $40.63 | 579,700 |
| 6/25/2026 | $39.44 | $40.31 | $39.44 | $39.76 | 108,736 |
| 6/24/2026 | $38.95 | $39.96 | $38.95 | $39.43 | 195,940 |
| 6/23/2026 | $38.85 | $39.29 | $38.34 | $38.75 | 219,620 |
| 6/22/2026 | $39.22 | $39.85 | $38.71 | $38.90 | 101,813 |
| 6/18/2026 | $38.44 | $39.51 | $38.44 | $39.41 | 322,610 |
| 6/17/2026 | $39.10 | $39.54 | $37.85 | $38.19 | 118,706 |
| 6/16/2026 | $39.33 | $39.53 | $38.93 | $39.29 | 114,821 |
| 6/15/2026 | $39.92 | $40.78 | $38.99 | $39.02 | 126,600 |
| 6/12/2026 | $39.28 | $39.85 | $39.05 | $39.40 | 106,632 |
| 6/11/2026 | $38.85 | $39.22 | $38.35 | $39.16 | 151,810 |
| 6/10/2026 | $39.51 | $39.70 | $38.00 | $38.87 | 107,412 |
| 6/9/2026 | $39.90 | $40.22 | $39.29 | $39.31 | 96,700 |
| 6/8/2026 | $39.31 | $39.99 | $38.84 | $39.46 | 105,600 |
| 6/5/2026 | $39.18 | $39.56 | $38.92 | $39.23 | 89,426 |
| 6/4/2026 | $39.13 | $40.00 | $38.85 | $39.31 | 115,000 |
| 6/3/2026 | $38.80 | $39.28 | $38.50 | $38.86 | 78,508 |
| 6/2/2026 | $38.99 | $39.88 | $38.80 | $38.91 | 134,200 |
| 6/1/2026 | $39.00 | $39.35 | $37.94 | $38.71 | 116,700 |
| 5/29/2026 | $40.54 | $40.92 | $39.14 | $39.19 | 176,212 |
| 5/28/2026 | $39.83 | $40.72 | $39.49 | $40.59 | 170,600 |
| 5/27/2026 | $38.60 | $42.50 | $38.43 | $40.10 | 324,529 |
| 5/26/2026 | $38.05 | $38.56 | $37.82 | $38.13 | 89,200 |
| 5/22/2026 | $38.01 | $38.33 | $37.16 | $37.90 | 69,706 |
| 5/21/2026 | $36.66 | $37.95 | $36.32 | $37.64 | 83,000 |
| 5/20/2026 | $36.00 | $37.18 | $35.93 | $37.12 | 99,519 |
| 5/19/2026 | $36.48 | $36.76 | $35.23 | $36.11 | 107,900 |
| 5/18/2026 | $37.10 | $37.90 | $36.36 | $36.95 | 73,400 |
| 5/15/2026 | $38.11 | $38.11 | $37.00 | $37.00 | 112,600 |
| 5/14/2026 | $38.63 | $39.43 | $38.52 | $38.54 | 52,383 |
| 5/13/2026 | $38.54 | $39.09 | $38.11 | $38.31 | 71,737 |
| 5/12/2026 | $38.84 | $39.99 | $38.19 | $38.35 | 94,200 |
| 5/11/2026 | $40.02 | $40.05 | $38.79 | $39.00 | 121,999 |