SMP(SMP)
SMP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $36.00 | $37.18 | $35.93 | $37.12 | 99,500 |
| 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 |
| 5/8/2026 | $39.50 | $40.47 | $39.03 | $40.40 | 81,500 |
| 5/7/2026 | $39.25 | $39.55 | $39.06 | $39.34 | 107,100 |
| 5/6/2026 | $39.83 | $40.07 | $38.87 | $38.88 | 114,310 |
| 5/5/2026 | $37.52 | $39.33 | $37.52 | $39.11 | 112,403 |
| 5/4/2026 | $38.30 | $38.47 | $37.28 | $37.34 | 112,500 |
| 5/1/2026 | $37.27 | $38.54 | $36.77 | $38.51 | 153,036 |
| 4/30/2026 | $36.95 | $39.22 | $36.92 | $37.37 | 125,100 |
| 4/29/2026 | $37.27 | $37.51 | $36.72 | $36.90 | 118,825 |
| 4/28/2026 | $38.10 | $38.35 | $37.41 | $37.60 | 71,100 |
| 4/27/2026 | $38.71 | $39.50 | $37.77 | $37.88 | 115,998 |
| 4/24/2026 | $37.91 | $38.92 | $37.52 | $38.60 | 142,600 |
| 4/23/2026 | $37.54 | $38.20 | $37.49 | $38.08 | 80,900 |
| 4/22/2026 | $38.10 | $38.42 | $37.46 | $37.51 | 84,430 |
| 4/21/2026 | $37.94 | $39.00 | $37.59 | $38.08 | 197,833 |
| 4/20/2026 | $37.71 | $38.37 | $37.58 | $37.64 | 78,600 |
| 4/17/2026 | $37.31 | $38.75 | $37.31 | $37.87 | 90,800 |
| 4/16/2026 | $36.99 | $36.99 | $36.48 | $36.78 | 75,613 |
| 4/15/2026 | $37.62 | $38.12 | $36.51 | $36.69 | 63,900 |
| 4/14/2026 | $37.63 | $38.21 | $37.36 | $37.88 | 116,627 |
| 4/13/2026 | $37.15 | $37.74 | $36.78 | $37.74 | 81,452 |
| 4/10/2026 | $37.84 | $37.85 | $37.23 | $37.47 | 71,500 |
| 4/9/2026 | $36.35 | $37.77 | $36.25 | $37.72 | 89,010 |
| 4/8/2026 | $36.61 | $37.09 | $36.35 | $36.58 | 221,200 |
| 4/7/2026 | $35.15 | $35.99 | $34.91 | $35.43 | 115,709 |
| 4/6/2026 | $35.25 | $35.56 | $35.08 | $35.33 | 105,032 |
| 4/2/2026 | $35.17 | $35.89 | $34.78 | $35.55 | 103,100 |
| 4/1/2026 | $35.05 | $35.94 | $34.94 | $35.58 | 123,232 |
| 3/31/2026 | $35.81 | $35.93 | $34.58 | $34.74 | 249,500 |
| 3/30/2026 | $36.00 | $36.00 | $35.02 | $35.32 | 115,048 |
| 3/27/2026 | $36.23 | $36.51 | $35.72 | $35.81 | 105,900 |
| 3/26/2026 | $36.37 | $36.73 | $35.92 | $36.39 | 99,400 |
| 3/25/2026 | $36.52 | $36.67 | $36.10 | $36.66 | 84,000 |
| 3/24/2026 | $35.26 | $36.28 | $35.26 | $36.10 | 121,300 |
| 3/23/2026 | $35.61 | $36.16 | $35.47 | $35.71 | 194,800 |
| 3/20/2026 | $34.94 | $35.27 | $34.27 | $34.70 | 374,700 |
| 3/19/2026 | $34.66 | $35.42 | $34.47 | $34.92 | 228,799 |
| 3/18/2026 | $35.55 | $35.69 | $34.92 | $35.04 | 146,100 |
| 3/17/2026 | $36.81 | $37.20 | $35.48 | $35.51 | 126,312 |
| 3/16/2026 | $36.71 | $37.21 | $36.37 | $36.38 | 113,330 |
| 3/13/2026 | $36.93 | $37.00 | $36.01 | $36.41 | 99,038 |
| 3/12/2026 | $35.76 | $36.54 | $35.55 | $36.52 | 146,218 |
| 3/11/2026 | $36.11 | $36.50 | $35.86 | $36.31 | 100,324 |
| 3/10/2026 | $36.70 | $37.29 | $36.22 | $36.34 | 123,743 |
| 3/9/2026 | $36.73 | $36.89 | $35.57 | $36.88 | 128,200 |
| 3/6/2026 | $37.27 | $37.45 | $36.67 | $37.42 | 104,800 |
| 3/5/2026 | $38.41 | $38.76 | $37.35 | $37.74 | 153,803 |
| 3/4/2026 | $39.33 | $39.33 | $38.43 | $38.60 | 125,220 |
| 3/3/2026 | $39.75 | $39.75 | $38.35 | $38.96 | 163,831 |
| 3/2/2026 | $39.37 | $39.87 | $38.88 | $39.83 | 171,726 |
| 2/27/2026 | $39.49 | $40.75 | $39.24 | $39.68 | 249,400 |
| 2/26/2026 | $43.02 | $43.02 | $38.01 | $39.44 | 302,300 |
| 2/25/2026 | $44.15 | $44.35 | $42.88 | $43.10 | 126,800 |
| 2/24/2026 | $44.03 | $44.68 | $43.95 | $44.19 | 102,002 |
| 2/23/2026 | $44.62 | $44.62 | $43.49 | $43.67 | 139,500 |
| 2/20/2026 | $44.21 | $44.83 | $43.53 | $44.65 | 87,700 |