SMPNY(SMPNY)
SMPNY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $21.71 | $21.85 | $21.21 | $21.30 | 103,339 |
| 10/12/2026 | $20.68 | $20.90 | $20.64 | $20.90 | 136,700 |
| 10/9/2026 | $20.62 | $20.84 | $20.59 | $20.83 | 1.58M |
| 10/8/2026 | $19.87 | $20.73 | $19.87 | $20.58 | 1.53M |
| 10/7/2026 | $21.93 | $21.93 | $19.99 | $20.62 | 58,944 |
| 10/6/2026 | $20.21 | $21.42 | $20.21 | $20.93 | 64,719 |
| 10/5/2026 | $21.64 | $21.64 | $20.82 | $20.94 | 83,800 |
| 10/2/2026 | $20.77 | $20.88 | $20.59 | $20.88 | 77,648 |
| 10/1/2026 | $20.87 | $21.26 | $20.69 | $20.76 | 91,038 |
| 9/30/2026 | $21.41 | $21.41 | $20.68 | $20.97 | 193,100 |
| 9/29/2026 | $21.10 | $21.38 | $20.46 | $21.28 | 162,443 |
| 9/28/2026 | $21.87 | $21.93 | $21.61 | $21.80 | 70,007 |
| 9/25/2026 | $21.67 | $21.80 | $21.61 | $21.78 | 44,709 |
| 9/24/2026 | $21.98 | $21.98 | $20.50 | $21.32 | 58,620 |
| 9/23/2026 | $21.71 | $21.94 | $21.71 | $21.75 | 52,400 |
| 9/22/2026 | $21.92 | $22.13 | $21.91 | $21.94 | 58,118 |
| 9/21/2026 | $21.95 | $21.95 | $21.53 | $21.91 | 33,346 |
| 9/18/2026 | $21.76 | $22.00 | $21.01 | $21.85 | 116,225 |
| 9/17/2026 | $21.65 | $23.18 | $21.65 | $22.44 | 58,900 |
| 9/16/2026 | $22.95 | $22.95 | $21.45 | $22.02 | 59,500 |
| 9/15/2026 | $21.94 | $22.10 | $21.90 | $21.97 | 49,940 |
| 9/14/2026 | $22.64 | $23.15 | $22.50 | $22.63 | 70,600 |
| 9/11/2026 | $22.22 | $22.82 | $21.10 | $22.16 | 75,624 |
| 9/10/2026 | $21.19 | $21.47 | $21.19 | $21.32 | 59,509 |
| 9/9/2026 | $21.21 | $21.45 | $21.11 | $21.20 | 85,800 |
| 9/8/2026 | $21.68 | $22.37 | $21.46 | $21.50 | 216,800 |
| 9/4/2026 | $22.64 | $22.64 | $21.87 | $21.92 | 75,248 |
| 9/3/2026 | $22.52 | $22.77 | $22.14 | $22.18 | 81,400 |
| 9/2/2026 | $21.56 | $21.78 | $21.56 | $21.78 | 79,500 |
| 9/1/2026 | $21.43 | $21.43 | $21.24 | $21.26 | 63,200 |
| 8/31/2026 | $21.48 | $21.48 | $21.28 | $21.30 | 86,023 |
| 8/28/2026 | $21.50 | $21.54 | $21.40 | $21.44 | 42,912 |
| 8/27/2026 | $21.34 | $21.46 | $21.34 | $21.42 | 53,342 |
| 8/26/2026 | $21.45 | $21.54 | $21.43 | $21.46 | 52,500 |
| 8/25/2026 | $21.29 | $21.37 | $21.24 | $21.32 | 84,822 |
| 8/24/2026 | $21.05 | $21.08 | $21.01 | $21.06 | 58,800 |
| 8/21/2026 | $21.28 | $21.30 | $21.19 | $21.24 | 51,400 |
| 8/20/2026 | $20.76 | $20.85 | $20.72 | $20.73 | 46,900 |
| 8/19/2026 | $21.04 | $21.06 | $20.74 | $20.87 | 65,123 |
| 8/18/2026 | $21.06 | $21.12 | $20.88 | $20.88 | 111,300 |
| 8/17/2026 | $21.00 | $21.06 | $20.94 | $20.99 | 93,500 |
| 8/14/2026 | $23.41 | $23.41 | $22.20 | $22.45 | 106,816 |
| 8/13/2026 | $22.04 | $22.11 | $22.00 | $22.07 | 45,629 |
| 8/12/2026 | $21.98 | $22.09 | $21.94 | $21.95 | 114,441 |
| 8/11/2026 | $22.00 | $22.00 | $21.79 | $21.84 | 45,041 |
| 8/10/2026 | $21.86 | $22.76 | $21.80 | $21.80 | 56,501 |
| 8/7/2026 | $22.07 | $22.53 | $22.05 | $22.48 | 52,527 |
| 8/6/2026 | $22.08 | $22.11 | $21.97 | $21.98 | 53,100 |
| 8/5/2026 | $22.07 | $22.15 | $21.97 | $22.00 | 39,600 |
| 8/4/2026 | $21.55 | $21.72 | $21.20 | $21.65 | 88,449 |
| 8/3/2026 | $21.60 | $21.70 | $21.50 | $21.60 | 110,026 |
| 7/31/2026 | $22.08 | $22.17 | $22.00 | $22.03 | 529,217 |
| 7/30/2026 | $22.25 | $22.69 | $22.24 | $22.68 | 45,300 |
| 7/29/2026 | $22.49 | $22.56 | $22.26 | $22.38 | 83,100 |
| 7/28/2026 | $22.17 | $22.36 | $22.00 | $22.20 | 91,800 |
| 7/27/2026 | $22.18 | $22.51 | $22.10 | $22.25 | 62,500 |
| 7/24/2026 | $21.57 | $21.69 | $21.48 | $21.66 | 100,300 |
| 7/23/2026 | $21.01 | $21.02 | $20.89 | $20.93 | 88,316 |
| 7/22/2026 | $21.06 | $21.11 | $20.96 | $21.02 | 76,000 |
| 7/21/2026 | $21.34 | $21.44 | $21.26 | $21.35 | 83,100 |
| 7/20/2026 | $20.60 | $20.77 | $20.51 | $20.60 | 49,631 |
| 7/17/2026 | $20.26 | $20.50 | $20.26 | $20.50 | 89,100 |
| 7/16/2026 | $20.24 | $20.37 | $20.24 | $20.32 | 73,949 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
