Register to chat with like-minded investors on our interactive forums.
SMP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 32.28 | -0.81 | -2.45% | 32.755 | 32.755 | 31.99 | 135,119 |
| Apr 24 2024 | 33.09 | 0.02 | 0.06% | 32.91 | 33.185 | 32.765 | 99,212 |
| Apr 23 2024 | 33.07 | 0.76 | 2.35% | 32.37 | 33.46 | 32.31 | 165,825 |
| Apr 22 2024 | 32.31 | -0.19 | -0.58% | 32.52 | 32.82 | 32.27 | 96,302 |
| Apr 19 2024 | 32.50 | 0.40 | 1.25% | 32.00 | 32.79 | 32.00 | 139,238 |
| Apr 18 2024 | 32.10 | 0.19 | 0.60% | 31.92 | 32.33 | 31.83 | 126,315 |
| Apr 17 2024 | 31.91 | -0.11 | -0.34% | 32.35 | 32.58 | 31.89 | 101,037 |
| Apr 16 2024 | 32.02 | 0.00 | 0.00% | 31.555 | 32.28 | 31.555 | 69,188 |
| Apr 15 2024 | 32.02 | -0.10 | -0.31% | 32.32 | 32.39 | 31.69 | 71,065 |
| Apr 12 2024 | 32.12 | -0.36 | -1.11% | 32.22 | 32.53 | 32.12 | 73,049 |
| Apr 11 2024 | 32.48 | 0.10 | 0.31% | 32.40 | 32.73 | 32.25 | 90,531 |
| Apr 10 2024 | 32.38 | -1.73 | -5.07% | 33.20 | 33.40 | 32.19 | 117,818 |
| Apr 09 2024 | 34.11 | 0.12 | 0.35% | 34.00 | 34.25 | 33.88 | 67,985 |
| Apr 08 2024 | 33.99 | 0.07 | 0.21% | 33.86 | 34.30 | 33.86 | 92,764 |
| Apr 05 2024 | 33.92 | 0.76 | 2.29% | 33.47 | 33.95 | 33.39 | 113,062 |
| Apr 04 2024 | 33.16 | -0.25 | -0.75% | 33.67 | 33.97 | 33.14 | 113,221 |
| Apr 03 2024 | 33.41 | 0.21 | 0.63% | 33.04 | 33.58 | 32.85 | 75,180 |
| Apr 02 2024 | 33.20 | -0.19 | -0.57% | 33.20 | 33.37 | 33.02 | 156,670 |
| Apr 01 2024 | 33.39 | -0.16 | -0.48% | 33.56 | 33.56 | 33.025 | 87,896 |
| Mar 28 2024 | 33.55 | -0.25 | -0.74% | 33.89 | 34.035 | 33.23 | 179,425 |
| Mar 27 2024 | 33.80 | 1.09 | 3.33% | 32.98 | 33.84 | 32.98 | 102,566 |
| Mar 26 2024 | 32.71 | -0.55 | -1.65% | 33.29 | 33.30 | 32.70 | 113,191 |
| Mar 25 2024 | 33.26 | 0.17 | 0.51% | 33.11 | 33.445 | 32.99 | 83,159 |
| Mar 22 2024 | 33.09 | -0.22 | -0.66% | 33.43 | 33.50 | 33.07 | 89,140 |
| Mar 21 2024 | 33.31 | 0.34 | 1.03% | 33.10 | 33.74 | 32.98 | 176,820 |
| Mar 20 2024 | 32.97 | 0.82 | 2.55% | 32.01 | 33.23 | 31.6868 | 138,336 |
| Mar 19 2024 | 32.15 | 0.93 | 2.98% | 31.38 | 32.31 | 31.18 | 174,059 |
| Mar 18 2024 | 31.22 | -0.06 | -0.19% | 31.15 | 31.98 | 30.84 | 161,428 |
| Mar 15 2024 | 31.28 | 0.43 | 1.39% | 31.45 | 31.49 | 30.91 | 304,122 |
| Mar 14 2024 | 30.85 | -0.29 | -0.93% | 31.20 | 31.47 | 30.72 | 240,216 |
| Mar 13 2024 | 31.14 | 0.13 | 0.42% | 30.92 | 31.33 | 30.88 | 107,988 |
| Mar 12 2024 | 31.01 | 0.21 | 0.68% | 30.70 | 31.19 | 30.59 | 92,440 |
| Mar 11 2024 | 30.80 | 0.35 | 1.15% | 30.52 | 30.87 | 30.35 | 111,630 |
| Mar 08 2024 | 30.45 | -0.22 | -0.72% | 30.94 | 31.22 | 30.32 | 105,702 |
| Mar 07 2024 | 30.67 | 0.10 | 0.33% | 30.63 | 31.20 | 30.63 | 164,835 |
| Mar 06 2024 | 30.57 | 0.31 | 1.02% | 30.42 | 30.86 | 30.09 | 191,579 |
| Mar 05 2024 | 30.26 | -0.77 | -2.48% | 30.88 | 31.25 | 30.17 | 183,981 |
| Mar 04 2024 | 31.03 | -0.06 | -0.19% | 31.15 | 31.47 | 30.76 | 189,935 |
| Mar 01 2024 | 31.09 | -0.67 | -2.11% | 31.61 | 31.68 | 30.93 | 243,004 |
| Feb 29 2024 | 31.76 | -0.16 | -0.50% | 32.01 | 32.40 | 31.3901 | 247,849 |
| Feb 28 2024 | 31.92 | -1.20 | -3.62% | 32.86 | 33.275 | 31.90 | 227,707 |
| Feb 27 2024 | 33.12 | 0.97 | 3.02% | 32.34 | 33.35 | 32.2022 | 256,872 |
| Feb 26 2024 | 32.15 | -1.23 | -3.68% | 33.24 | 33.53 | 32.12 | 291,546 |
| Feb 23 2024 | 33.38 | -0.65 | -1.91% | 34.01 | 34.09 | 33.18 | 204,670 |
| Feb 22 2024 | 34.03 | -6.09 | -15.18% | 36.20 | 36.97 | 33.53 | 292,460 |
| Feb 21 2024 | 40.12 | -0.11 | -0.27% | 40.25 | 40.435 | 39.93 | 115,241 |
| Feb 20 2024 | 40.23 | -0.34 | -0.84% | 39.85 | 40.68 | 39.58 | 201,603 |
| Feb 16 2024 | 40.57 | -0.59 | -1.43% | 40.85 | 41.165 | 40.45 | 91,722 |
| Feb 15 2024 | 41.16 | 1.03 | 2.57% | 40.45 | 41.17 | 40.3014 | 73,363 |
| Feb 14 2024 | 40.13 | 0.08 | 0.20% | 40.21 | 40.36 | 39.73 | 59,829 |
| Feb 13 2024 | 40.05 | -1.08 | -2.63% | 40.20 | 40.80 | 39.50 | 106,806 |
| Feb 12 2024 | 41.13 | 0.31 | 0.76% | 40.98 | 41.41 | 40.95 | 96,855 |
| Feb 09 2024 | 40.82 | 0.29 | 0.72% | 40.64 | 41.15 | 40.325 | 86,436 |
| Feb 08 2024 | 40.53 | 0.35 | 0.87% | 40.26 | 40.59 | 40.11 | 174,676 |
| Feb 07 2024 | 40.18 | -0.40 | -0.99% | 40.58 | 40.66 | 40.04 | 102,858 |
| Feb 06 2024 | 40.58 | 0.54 | 1.35% | 40.05 | 40.96 | 40.05 | 76,184 |
| Feb 05 2024 | 40.04 | -0.96 | -2.34% | 40.56 | 40.615 | 39.785 | 81,392 |
| Feb 02 2024 | 41.00 | -0.22 | -0.53% | 40.72 | 41.235 | 40.70 | 63,978 |
| Feb 01 2024 | 41.22 | 0.87 | 2.16% | 40.48 | 41.24 | 40.16 | 79,315 |
| Jan 31 2024 | 40.35 | -0.87 | -2.11% | 41.16 | 41.705 | 40.34 | 168,584 |
| Jan 30 2024 | 41.22 | 0.47 | 1.15% | 40.47 | 41.49 | 40.47 | 75,710 |
| Jan 29 2024 | 40.75 | -0.08 | -0.20% | 40.94 | 41.02 | 40.635 | 82,789 |
