Standard Motor Products Inc NYSE:SMP Historical Prices

Below are the 996 trading days of historical prices for SMP.

# Exchange Symbol Date Open High Low Close
996 NYSE SMP Wed, Mar 6, 2024 30.35 30.86 30.09 30.57
995 NYSE SMP Tue, Mar 5, 2024 30.88 31.25 30.17 30.26
994 NYSE SMP Mon, Mar 4, 2024 30.99 31.47 30.76 31.03
993 NYSE SMP Fri, Mar 1, 2024 31.61 31.68 30.93 31.09
992 NYSE SMP Thu, Feb 29, 2024 32.01 32.40 31.39 31.76
991 NYSE SMP Wed, Feb 28, 2024 32.86 33.28 31.90 31.92
990 NYSE SMP Tue, Feb 27, 2024 32.34 33.35 32.20 33.12
989 NYSE SMP Mon, Feb 26, 2024 33.24 33.53 32.12 32.15
988 NYSE SMP Fri, Feb 23, 2024 34.01 34.01 33.18 33.38
987 NYSE SMP Thu, Feb 22, 2024 36.20 36.97 33.53 34.03
986 NYSE SMP Wed, Feb 21, 2024 40.25 40.44 39.93 40.12
985 NYSE SMP Tue, Feb 20, 2024 39.85 40.68 39.58 40.23
984 NYSE SMP Fri, Feb 16, 2024 40.85 41.17 40.45 40.57
983 NYSE SMP Thu, Feb 15, 2024 40.45 41.17 40.30 41.16
982 NYSE SMP Wed, Feb 14, 2024 40.21 40.36 39.73 40.13
981 NYSE SMP Tue, Feb 13, 2024 40.02 40.80 39.50 39.76
980 NYSE SMP Mon, Feb 12, 2024 40.98 41.41 40.95 41.13
979 NYSE SMP Fri, Feb 9, 2024 40.64 41.15 40.33 40.82
978 NYSE SMP Thu, Feb 8, 2024 40.26 40.59 40.11 40.53
977 NYSE SMP Wed, Feb 7, 2024 40.58 40.66 40.04 40.18
976 NYSE SMP Tue, Feb 6, 2024 40.05 40.96 40.05 40.58
975 NYSE SMP Mon, Feb 5, 2024 40.56 40.56 39.79 40.04
974 NYSE SMP Fri, Feb 2, 2024 40.72 41.24 40.70 41.00
973 NYSE SMP Thu, Feb 1, 2024 40.48 41.24 40.16 41.22
972 NYSE SMP Wed, Jan 31, 2024 41.16 41.71 40.34 40.35
971 NYSE SMP Tue, Jan 30, 2024 40.47 41.49 40.47 41.22
970 NYSE SMP Mon, Jan 29, 2024 40.94 41.02 40.64 40.75
969 NYSE SMP Fri, Jan 26, 2024 41.24 41.57 40.77 40.83
968 NYSE SMP Thu, Jan 25, 2024 40.63 40.94 40.16 40.93
967 NYSE SMP Wed, Jan 24, 2024 40.63 40.63 40.01 40.22
966 NYSE SMP Tue, Jan 23, 2024 40.97 41.42 40.35 40.35
965 NYSE SMP Mon, Jan 22, 2024 40.00 40.82 40.00 40.64
964 NYSE SMP Fri, Jan 19, 2024 39.89 39.89 39.38 39.85
963 NYSE SMP Thu, Jan 18, 2024 39.24 39.82 38.96 39.82
962 NYSE SMP Wed, Jan 17, 2024 38.76 39.17 38.67 38.95
961 NYSE SMP Tue, Jan 16, 2024 38.66 39.30 38.45 39.24
960 NYSE SMP Fri, Jan 12, 2024 39.94 39.94 38.78 39.09
959 NYSE SMP Thu, Jan 11, 2024 39.00 39.61 38.63 39.50
958 NYSE SMP Wed, Jan 10, 2024 38.75 39.08 38.37 39.05
957 NYSE SMP Tue, Jan 9, 2024 38.59 38.70 38.28 38.68
956 NYSE SMP Mon, Jan 8, 2024 38.99 39.09 38.63 38.98
955 NYSE SMP Fri, Jan 5, 2024 38.57 39.26 38.31 38.93
954 NYSE SMP Thu, Jan 4, 2024 38.89 39.14 38.64 38.76
953 NYSE SMP Wed, Jan 3, 2024 39.56 39.56 38.69 38.75
952 NYSE SMP Tue, Jan 2, 2024 39.51 40.14 39.26 39.74
951 NYSE SMP Fri, Dec 29, 2023 40.28 40.52 39.81 39.81
950 NYSE SMP Thu, Dec 28, 2023 40.30 40.53 40.16 40.21
949 NYSE SMP Wed, Dec 27, 2023 40.56 40.66 40.19 40.48
948 NYSE SMP Tue, Dec 26, 2023 40.69 40.72 40.37 40.55
947 NYSE SMP Fri, Dec 22, 2023 40.90 40.92 40.23 40.40
946 NYSE SMP Thu, Dec 21, 2023 40.60 40.65 40.05 40.57
945 NYSE SMP Wed, Dec 20, 2023 40.19 41.25 40.00 40.24
944 NYSE SMP Tue, Dec 19, 2023 39.80 40.50 39.80 40.44
943 NYSE SMP Mon, Dec 18, 2023 40.07 40.13 38.97 39.44
942 NYSE SMP Fri, Dec 15, 2023 40.52 41.06 39.51 40.08
941 NYSE SMP Thu, Dec 14, 2023 39.64 40.81 39.64 40.62
940 NYSE SMP Wed, Dec 13, 2023 37.73 39.11 37.38 39.05
939 NYSE SMP Tue, Dec 12, 2023 37.21 37.75 36.92 37.64
938 NYSE SMP Mon, Dec 11, 2023 36.66 37.33 36.66 37.28
937 NYSE SMP Fri, Dec 8, 2023 37.07 37.25 36.54 36.58
936 NYSE SMP Thu, Dec 7, 2023 36.91 37.27 36.26 37.19
935 NYSE SMP Wed, Dec 6, 2023 37.25 37.44 36.83 36.84
934 NYSE SMP Tue, Dec 5, 2023 37.59 37.79 36.82 36.94
933 NYSE SMP Mon, Dec 4, 2023 36.52 37.59 36.52 37.59
932 NYSE SMP Fri, Dec 1, 2023 35.90 36.57 35.63 36.47
931 NYSE SMP Thu, Nov 30, 2023 35.43 36.00 35.08 35.97
930 NYSE SMP Wed, Nov 29, 2023 35.91 36.06 35.46 35.59
929 NYSE SMP Tue, Nov 28, 2023 35.55 35.86 35.00 35.58
928 NYSE SMP Mon, Nov 27, 2023 35.64 35.87 35.30 35.53
927 NYSE SMP Fri, Nov 24, 2023 35.85 35.89 35.60 35.70
926 NYSE SMP Wed, Nov 22, 2023 35.66 35.83 35.46 35.67
925 NYSE SMP Tue, Nov 21, 2023 35.69 36.07 35.15 35.38
924 NYSE SMP Mon, Nov 20, 2023 35.32 35.91 35.00 35.84
923 NYSE SMP Fri, Nov 17, 2023 35.27 35.52 34.91 35.32
922 NYSE SMP Thu, Nov 16, 2023 35.69 35.69 34.90 35.00
921 NYSE SMP Wed, Nov 15, 2023 35.22 36.17 35.22 35.81
920 NYSE SMP Tue, Nov 14, 2023 35.91 36.13 35.27 35.46
919 NYSE SMP Mon, Nov 13, 2023 35.23 35.64 34.84 35.05
918 NYSE SMP Fri, Nov 10, 2023 34.28 35.60 33.56 35.22
917 NYSE SMP Thu, Nov 9, 2023 35.41 35.41 35.00 35.23
916 NYSE SMP Wed, Nov 8, 2023 35.65 35.65 34.92 35.12
915 NYSE SMP Tue, Nov 7, 2023 35.85 35.85 35.43 35.65
914 NYSE SMP Mon, Nov 6, 2023 35.69 36.04 35.29 36.04
913 NYSE SMP Fri, Nov 3, 2023 36.17 36.51 35.70 35.90
912 NYSE SMP Thu, Nov 2, 2023 35.73 35.79 34.91 35.72
911 NYSE SMP Wed, Nov 1, 2023 34.98 35.54 34.53 35.54
910 NYSE SMP Tue, Oct 31, 2023 34.86 35.08 34.42 34.93
909 NYSE SMP Mon, Oct 30, 2023 33.46 34.74 33.44 34.65
908 NYSE SMP Fri, Oct 27, 2023 30.76 33.46 30.15 33.21
907 NYSE SMP Thu, Oct 26, 2023 31.88 32.34 31.64 31.92
906 NYSE SMP Wed, Oct 25, 2023 31.42 31.73 31.28 31.65
905 NYSE SMP Tue, Oct 24, 2023 31.97 31.97 31.35 31.56
904 NYSE SMP Mon, Oct 23, 2023 32.34 32.51 31.78 31.86
903 NYSE SMP Fri, Oct 20, 2023 32.39 32.84 32.37 32.39
902 NYSE SMP Thu, Oct 19, 2023 32.55 32.65 31.83 32.10
901 NYSE SMP Wed, Oct 18, 2023 32.67 32.85 32.31 32.44
900 NYSE SMP Tue, Oct 17, 2023 32.21 33.04 32.16 32.80
899 NYSE SMP Mon, Oct 16, 2023 32.27 32.56 32.21 32.22
898 NYSE SMP Fri, Oct 13, 2023 32.57 32.65 31.91 32.11
897 NYSE SMP Thu, Oct 12, 2023 32.64 32.71 32.07 32.51
896 NYSE SMP Wed, Oct 11, 2023 33.00 33.10 32.25 32.67
895 NYSE SMP Tue, Oct 10, 2023 33.31 33.51 32.86 32.93
894 NYSE SMP Mon, Oct 9, 2023 32.74 33.21 32.62 33.09
893 NYSE SMP Fri, Oct 6, 2023 32.98 33.23 32.67 32.84
892 NYSE SMP Thu, Oct 5, 2023 33.46 33.50 33.06 33.20
891 NYSE SMP Wed, Oct 4, 2023 33.03 33.54 32.84 33.50
890 NYSE SMP Tue, Oct 3, 2023 33.21 33.21 32.90 33.07
889 NYSE SMP Mon, Oct 2, 2023 33.39 33.59 33.10 33.35
888 NYSE SMP Fri, Sep 29, 2023 33.94 33.94 33.33 33.62
887 NYSE SMP Thu, Sep 28, 2023 33.23 33.92 33.23 33.79
886 NYSE SMP Wed, Sep 27, 2023 32.91 33.77 32.91 33.30
885 NYSE SMP Tue, Sep 26, 2023 33.01 33.13 32.68 32.84
884 NYSE SMP Mon, Sep 25, 2023 33.21 33.48 33.05 33.11
883 NYSE SMP Fri, Sep 22, 2023 33.79 33.83 33.21 33.21
882 NYSE SMP Thu, Sep 21, 2023 33.89 34.32 33.72 33.76
881 NYSE SMP Wed, Sep 20, 2023 34.45 34.97 34.22 34.26
880 NYSE SMP Tue, Sep 19, 2023 33.78 34.35 33.58 34.23
879 NYSE SMP Mon, Sep 18, 2023 33.82 34.36 33.55 33.66
878 NYSE SMP Fri, Sep 15, 2023 34.50 34.75 33.65 33.81
877 NYSE SMP Thu, Sep 14, 2023 34.21 34.53 34.08 34.45
876 NYSE SMP Wed, Sep 13, 2023 34.32 34.50 33.49 33.91
875 NYSE SMP Tue, Sep 12, 2023 34.70 34.95 34.27 34.32
874 NYSE SMP Mon, Sep 11, 2023 35.23 35.23 34.56 34.81
873 NYSE SMP Fri, Sep 8, 2023 35.08 35.27 34.65 34.94
872 NYSE SMP Thu, Sep 7, 2023 36.36 36.46 34.85 35.26
871 NYSE SMP Wed, Sep 6, 2023 36.70 36.86 36.28 36.46
870 NYSE SMP Tue, Sep 5, 2023 37.93 37.93 36.56 36.59
869 NYSE SMP Fri, Sep 1, 2023 37.16 38.13 37.16 37.91
868 NYSE SMP Thu, Aug 31, 2023 36.85 37.28 36.85 37.03
867 NYSE SMP Wed, Aug 30, 2023 36.67 37.18 36.58 36.71
866 NYSE SMP Tue, Aug 29, 2023 36.64 36.81 36.19 36.57
865 NYSE SMP Mon, Aug 28, 2023 37.10 37.36 36.70 36.72
864 NYSE SMP Fri, Aug 25, 2023 36.83 37.29 36.50 36.92
863 NYSE SMP Thu, Aug 24, 2023 36.88 37.16 36.53 36.54
862 NYSE SMP Wed, Aug 23, 2023 36.80 37.09 36.68 37.09
861 NYSE SMP Tue, Aug 22, 2023 36.55 36.95 36.44 36.63
860 NYSE SMP Mon, Aug 21, 2023 35.58 36.62 35.58 36.55
859 NYSE SMP Fri, Aug 18, 2023 35.43 35.76 35.43 35.57
858 NYSE SMP Thu, Aug 17, 2023 36.15 36.22 35.59 35.67
857 NYSE SMP Wed, Aug 16, 2023 36.27 36.61 35.86 36.03
856 NYSE SMP Tue, Aug 15, 2023 36.43 36.87 36.07 36.40
855 NYSE SMP Mon, Aug 14, 2023 36.80 36.80 36.36 36.68
854 NYSE SMP Fri, Aug 11, 2023 37.14 37.51 37.02 36.82
853 NYSE SMP Thu, Aug 10, 2023 37.49 37.88 36.92 37.46
852 NYSE SMP Wed, Aug 9, 2023 37.61 37.94 37.25 37.46
851 NYSE SMP Tue, Aug 8, 2023 38.28 38.41 37.36 37.64
850 NYSE SMP Mon, Aug 7, 2023 38.23 38.87 38.16 38.70
849 NYSE SMP Fri, Aug 4, 2023 36.76 38.50 36.65 38.31
848 NYSE SMP Thu, Aug 3, 2023 36.41 36.91 35.70 36.59
847 NYSE SMP Wed, Aug 2, 2023 36.98 37.73 35.33 36.80
846 NYSE SMP Tue, Aug 1, 2023 37.94 39.09 37.92 38.94
845 NYSE SMP Mon, Jul 31, 2023 37.60 38.22 37.60 38.17
844 NYSE SMP Fri, Jul 28, 2023 37.84 38.00 37.43 37.53
843 NYSE SMP Thu, Jul 27, 2023 38.38 38.46 37.50 37.60
842 NYSE SMP Wed, Jul 26, 2023 38.24 38.60 38.13 38.32
841 NYSE SMP Tue, Jul 25, 2023 37.96 38.47 37.95 38.45
840 NYSE SMP Mon, Jul 24, 2023 37.73 38.18 37.73 38.12
839 NYSE SMP Fri, Jul 21, 2023 38.41 38.41 37.68 37.72
838 NYSE SMP Thu, Jul 20, 2023 37.84 38.27 37.66 38.24
837 NYSE SMP Wed, Jul 19, 2023 37.89 38.21 37.60 37.94
836 NYSE SMP Tue, Jul 18, 2023 37.98 38.66 37.72 37.88
835 NYSE SMP Mon, Jul 17, 2023 38.18 38.42 38.05 38.10
834 NYSE SMP Fri, Jul 14, 2023 38.16 38.39 37.50 38.31
833 NYSE SMP Thu, Jul 13, 2023 37.97 38.20 37.55 38.16
832 NYSE SMP Wed, Jul 12, 2023 37.76 38.25 37.74 37.97
831 NYSE SMP Tue, Jul 11, 2023 37.15 37.68 37.12 37.50
830 NYSE SMP Mon, Jul 10, 2023 37.26 37.67 36.88 37.03
829 NYSE SMP Fri, Jul 7, 2023 37.02 37.78 37.02 37.35
828 NYSE SMP Thu, Jul 6, 2023 36.73 37.01 36.47 36.92
827 NYSE SMP Wed, Jul 5, 2023 37.92 37.92 36.85 36.86
826 NYSE SMP Mon, Jul 3, 2023 37.49 37.97 37.49 37.97
825 NYSE SMP Fri, Jun 30, 2023 38.11 38.11 37.51 37.52
824 NYSE SMP Thu, Jun 29, 2023 37.70 38.16 37.41 37.86
823 NYSE SMP Wed, Jun 28, 2023 37.15 37.68 37.09 37.56
822 NYSE SMP Tue, Jun 27, 2023 36.65 37.25 36.49 37.13
821 NYSE SMP Mon, Jun 26, 2023 36.10 36.94 36.10 36.48
820 NYSE SMP Fri, Jun 23, 2023 36.53 36.92 35.95 36.09
819 NYSE SMP Thu, Jun 22, 2023 37.19 37.40 36.64 37.09
818 NYSE SMP Wed, Jun 21, 2023 36.94 37.36 36.72 37.21
817 NYSE SMP Tue, Jun 20, 2023 36.58 37.15 36.58 36.99
816 NYSE SMP Fri, Jun 16, 2023 37.44 37.44 36.64 36.95
815 NYSE SMP Thu, Jun 15, 2023 36.67 37.26 36.64 37.21
814 NYSE SMP Wed, Jun 14, 2023 37.01 37.33 36.83 36.85
813 NYSE SMP Tue, Jun 13, 2023 37.30 37.49 36.78 36.84
812 NYSE SMP Mon, Jun 12, 2023 37.35 37.60 36.48 37.14
811 NYSE SMP Fri, Jun 9, 2023 37.04 37.50 36.58 37.39
810 NYSE SMP Thu, Jun 8, 2023 37.48 37.63 36.92 37.05
809 NYSE SMP Wed, Jun 7, 2023 36.75 37.83 36.75 37.72
808 NYSE SMP Tue, Jun 6, 2023 35.95 37.04 35.92 36.79
807 NYSE SMP Mon, Jun 5, 2023 36.93 36.63 35.90 35.95
806 NYSE SMP Fri, Jun 2, 2023 35.96 37.37 35.65 37.12
805 NYSE SMP Thu, Jun 1, 2023 35.40 35.99 34.82 35.81
804 NYSE SMP Wed, May 31, 2023 35.79 35.98 34.65 35.32
803 NYSE SMP Tue, May 30, 2023 37.13 37.13 35.97 36.08
802 NYSE SMP Fri, May 26, 2023 36.26 37.08 36.26 37.05
801 NYSE SMP Thu, May 25, 2023 36.33 36.57 35.57 36.31
800 NYSE SMP Wed, May 24, 2023 37.26 37.26 36.37 36.71
799 NYSE SMP Tue, May 23, 2023 37.08 37.69 36.90 37.35
798 NYSE SMP Mon, May 22, 2023 37.12 37.28 36.95 37.18
797 NYSE SMP Fri, May 19, 2023 37.33 37.40 36.67 37.05
796 NYSE SMP Thu, May 18, 2023 36.40 37.11 36.24 37.03
795 NYSE SMP Wed, May 17, 2023 35.86 36.59 35.65 36.49
794 NYSE SMP Tue, May 16, 2023 35.62 35.76 35.31 35.58
793 NYSE SMP Mon, May 15, 2023 36.06 36.25 35.69 35.87
792 NYSE SMP Fri, May 12, 2023 36.06 36.39 35.61 35.91
791 NYSE SMP Thu, May 11, 2023 36.14 36.26 35.77 35.94
790 NYSE SMP Wed, May 10, 2023 37.00 37.02 35.80 36.38
789 NYSE SMP Tue, May 9, 2023 36.64 36.99 36.44 36.49
788 NYSE SMP Mon, May 8, 2023 37.04 37.18 36.47 36.74
787 NYSE SMP Fri, May 5, 2023 36.40 37.15 36.08 36.89
786 NYSE SMP Thu, May 4, 2023 35.58 36.38 35.10 35.73
785 NYSE SMP Wed, May 3, 2023 35.47 36.06 34.79 35.67
784 NYSE SMP Tue, May 2, 2023 36.03 36.03 34.94 35.68
783 NYSE SMP Mon, May 1, 2023 35.88 36.68 35.88 36.28
782 NYSE SMP Fri, Apr 28, 2023 35.68 36.18 35.56 36.01
781 NYSE SMP Thu, Apr 27, 2023 35.29 35.78 35.05 35.73
780 NYSE SMP Wed, Apr 26, 2023 35.65 35.70 35.06 35.29
779 NYSE SMP Tue, Apr 25, 2023 36.09 36.28 35.70 35.82
778 NYSE SMP Mon, Apr 24, 2023 36.24 36.89 36.14 36.42
777 NYSE SMP Fri, Apr 21, 2023 36.00 36.56 35.86 36.29
776 NYSE SMP Thu, Apr 20, 2023 35.57 35.98 35.32 35.89
775 NYSE SMP Wed, Apr 19, 2023 35.96 36.20 35.85 35.96
774 NYSE SMP Tue, Apr 18, 2023 36.31 36.45 35.69 36.16
773 NYSE SMP Mon, Apr 17, 2023 36.21 36.49 35.94 36.24
772 NYSE SMP Fri, Apr 14, 2023 36.44 36.79 35.96 36.23
771 NYSE SMP Thu, Apr 13, 2023 36.35 36.69 36.03 36.47
770 NYSE SMP Wed, Apr 12, 2023 36.69 36.70 36.01 36.20
769 NYSE SMP Tue, Apr 11, 2023 36.31 36.88 36.31 36.48
768 NYSE SMP Mon, Apr 10, 2023 35.29 36.16 35.29 35.99
767 NYSE SMP Thu, Apr 6, 2023 35.92 35.96 35.30 35.30
766 NYSE SMP Wed, Apr 5, 2023 35.82 35.88 35.45 35.82
765 NYSE SMP Tue, Apr 4, 2023 36.85 36.85 35.81 36.03
764 NYSE SMP Mon, Apr 3, 2023 36.78 37.13 36.49 36.58
763 NYSE SMP Fri, Mar 31, 2023 36.38 37.01 36.36 36.91
762 NYSE SMP Thu, Mar 30, 2023 36.61 36.80 35.98 36.15
761 NYSE SMP Wed, Mar 29, 2023 36.47 36.58 36.29 36.37
760 NYSE SMP Tue, Mar 28, 2023 35.88 36.27 35.80 36.15
759 NYSE SMP Mon, Mar 27, 2023 35.70 36.14 35.62 35.99
758 NYSE SMP Fri, Mar 24, 2023 34.77 35.74 34.72 35.70
757 NYSE SMP Thu, Mar 23, 2023 35.53 35.88 34.87 35.00
756 NYSE SMP Wed, Mar 22, 2023 36.32 36.40 35.32 35.32
755 NYSE SMP Tue, Mar 21, 2023 36.02 36.71 36.00 36.34
754 NYSE SMP Mon, Mar 20, 2023 35.22 35.82 35.22 35.48
753 NYSE SMP Fri, Mar 17, 2023 35.79 35.79 34.63 34.78
752 NYSE SMP Thu, Mar 16, 2023 34.86 36.30 34.86 35.98
751 NYSE SMP Wed, Mar 15, 2023 34.76 35.53 34.49 35.34
750 NYSE SMP Tue, Mar 14, 2023 35.72 35.87 34.99 35.49
749 NYSE SMP Mon, Mar 13, 2023 36.41 36.41 34.44 35.03
748 NYSE SMP Fri, Mar 10, 2023 38.35 38.35 36.98 37.28
747 NYSE SMP Thu, Mar 9, 2023 38.72 38.76 38.07 38.56
746 NYSE SMP Wed, Mar 8, 2023 38.22 38.87 37.95 38.77
745 NYSE SMP Tue, Mar 7, 2023 38.21 38.53 37.73 38.09
744 NYSE SMP Mon, Mar 6, 2023 39.48 39.48 37.87 38.29
743 NYSE SMP Fri, Mar 3, 2023 40.09 40.09 39.05 39.38
742 NYSE SMP Thu, Mar 2, 2023 39.17 39.89 39.00 39.83
741 NYSE SMP Wed, Mar 1, 2023 38.94 39.92 38.88 39.54
740 NYSE SMP Tue, Feb 28, 2023 38.59 39.03 38.22 38.97
739 NYSE SMP Mon, Feb 27, 2023 39.50 39.86 38.58 38.71
738 NYSE SMP Fri, Feb 24, 2023 38.89 39.28 38.51 39.22
737 NYSE SMP Thu, Feb 23, 2023 40.48 40.48 38.32 39.45
736 NYSE SMP Wed, Feb 22, 2023 40.48 41.97 39.71 40.75
735 NYSE SMP Tue, Feb 21, 2023 40.72 40.92 39.80 39.87
734 NYSE SMP Fri, Feb 17, 2023 40.95 41.29 40.60 41.17
733 NYSE SMP Thu, Feb 16, 2023 40.14 40.77 40.01 40.74
732 NYSE SMP Wed, Feb 15, 2023 39.64 40.60 39.62 40.60
731 NYSE SMP Tue, Feb 14, 2023 40.41 40.50 39.74 39.78
730 NYSE SMP Mon, Feb 13, 2023 40.64 40.95 40.33 40.62
729 NYSE SMP Fri, Feb 10, 2023 40.16 41.03 40.16 40.90
728 NYSE SMP Thu, Feb 9, 2023 40.83 41.40 40.35 40.59
727 NYSE SMP Wed, Feb 8, 2023 40.93 41.09 40.52 40.59
726 NYSE SMP Tue, Feb 7, 2023 40.90 41.44 40.45 41.24
725 NYSE SMP Mon, Feb 6, 2023 41.38 41.70 40.93 41.22
724 NYSE SMP Fri, Feb 3, 2023 41.11 42.42 41.09 41.72
723 NYSE SMP Thu, Feb 2, 2023 40.97 41.54 40.91 41.37
722 NYSE SMP Wed, Feb 1, 2023 40.29 41.20 39.96 40.79
721 NYSE SMP Tue, Jan 31, 2023 38.93 40.49 38.93 40.46
720 NYSE SMP Mon, Jan 30, 2023 38.46 39.04 38.46 38.80
719 NYSE SMP Fri, Jan 27, 2023 38.67 39.06 38.40 38.67
718 NYSE SMP Thu, Jan 26, 2023 38.54 38.74 38.41 38.69
717 NYSE SMP Wed, Jan 25, 2023 37.80 38.47 37.80 38.32
716 NYSE SMP Tue, Jan 24, 2023 37.78 38.21 37.21 38.08
715 NYSE SMP Mon, Jan 23, 2023 37.35 38.21 37.35 37.89
714 NYSE SMP Fri, Jan 20, 2023 37.08 37.40 36.82 37.37
713 NYSE SMP Thu, Jan 19, 2023 36.74 37.11 36.25 36.97
712 NYSE SMP Wed, Jan 18, 2023 37.55 37.72 36.84 36.93
711 NYSE SMP Tue, Jan 17, 2023 37.64 37.80 37.26 37.38
710 NYSE SMP Fri, Jan 13, 2023 37.20 37.54 36.90 37.43
709 NYSE SMP Thu, Jan 12, 2023 36.82 37.50 36.51 37.45
708 NYSE SMP Wed, Jan 11, 2023 36.47 36.79 35.96 36.59
707 NYSE SMP Tue, Jan 10, 2023 35.96 36.37 35.64 36.23
706 NYSE SMP Mon, Jan 9, 2023 36.32 36.84 35.84 36.00
705 NYSE SMP Fri, Jan 6, 2023 35.35 36.51 35.16 36.14
704 NYSE SMP Thu, Jan 5, 2023 35.49 35.49 34.94 35.11
703 NYSE SMP Wed, Jan 4, 2023 35.52 36.11 35.21 35.48
702 NYSE SMP Tue, Jan 3, 2023 35.10 35.68 34.83 35.17
701 NYSE SMP Fri, Dec 30, 2022 34.96 35.15 34.74 34.80
700 NYSE SMP Thu, Dec 29, 2022 34.78 35.28 34.70 34.94
699 NYSE SMP Wed, Dec 28, 2022 35.17 35.44 34.58 34.61
698 NYSE SMP Tue, Dec 27, 2022 35.15 35.57 34.90 35.19
697 NYSE SMP Fri, Dec 23, 2022 34.61 35.17 34.61 35.03
696 NYSE SMP Thu, Dec 22, 2022 35.34 35.34 34.07 34.70
695 NYSE SMP Wed, Dec 21, 2022 35.24 35.91 35.16 35.65
694 NYSE SMP Tue, Dec 20, 2022 34.56 35.21 34.29 35.06
693 NYSE SMP Mon, Dec 19, 2022 34.87 35.09 34.56 34.69
692 NYSE SMP Fri, Dec 16, 2022 35.37 35.51 34.64 34.79
691 NYSE SMP Thu, Dec 15, 2022 35.89 35.89 35.18 35.50
690 NYSE SMP Wed, Dec 14, 2022 36.42 37.14 35.89 36.16
689 NYSE SMP Tue, Dec 13, 2022 37.27 37.65 36.44 36.49
688 NYSE SMP Mon, Dec 12, 2022 36.41 36.49 35.73 36.44
687 NYSE SMP Fri, Dec 9, 2022 36.26 36.99 36.26 36.30
686 NYSE SMP Thu, Dec 8, 2022 36.58 36.80 35.85 36.53
685 NYSE SMP Wed, Dec 7, 2022 37.68 37.86 36.83 36.83
684 NYSE SMP Tue, Dec 6, 2022 37.80 37.83 37.30 37.67
683 NYSE SMP Mon, Dec 5, 2022 38.61 38.61 37.70 37.82
682 NYSE SMP Fri, Dec 2, 2022 38.34 39.13 38.06 38.76
681 NYSE SMP Thu, Dec 1, 2022 38.51 39.64 38.49 38.96
680 NYSE SMP Wed, Nov 30, 2022 37.81 38.47 37.08 38.41
679 NYSE SMP Tue, Nov 29, 2022 37.98 38.36 37.72 37.79
678 NYSE SMP Mon, Nov 28, 2022 38.75 38.75 38.03 38.05
677 NYSE SMP Fri, Nov 25, 2022 39.39 39.44 38.99 38.99
676 NYSE SMP Wed, Nov 23, 2022 39.37 39.37 38.91 39.21
675 NYSE SMP Tue, Nov 22, 2022 39.02 39.51 38.70 39.43
674 NYSE SMP Mon, Nov 21, 2022 39.08 39.28 38.44 38.69
673 NYSE SMP Fri, Nov 18, 2022 39.07 39.22 38.53 39.20
672 NYSE SMP Thu, Nov 17, 2022 38.56 38.68 37.98 38.59
671 NYSE SMP Wed, Nov 16, 2022 40.55 40.55 38.89 39.08
670 NYSE SMP Tue, Nov 15, 2022 40.32 40.93 40.13 40.72
669 NYSE SMP Mon, Nov 14, 2022 39.57 40.72 39.57 40.32
668 NYSE SMP Fri, Nov 11, 2022 39.78 40.58 39.75 39.94
667 NYSE SMP Thu, Nov 10, 2022 38.00 40.10 37.75 40.00
666 NYSE SMP Wed, Nov 9, 2022 36.58 37.45 36.39 37.42
665 NYSE SMP Tue, Nov 8, 2022 36.66 37.11 36.45 36.88
664 NYSE SMP Mon, Nov 7, 2022 37.01 37.01 36.23 36.52
663 NYSE SMP Fri, Nov 4, 2022 36.51 36.93 35.86 36.75
662 NYSE SMP Thu, Nov 3, 2022 36.10 36.51 35.81 36.14
661 NYSE SMP Wed, Nov 2, 2022 37.11 37.62 36.36 36.49
660 NYSE SMP Tue, Nov 1, 2022 38.06 38.06 37.14 37.45
659 NYSE SMP Mon, Oct 31, 2022 38.14 38.73 37.70 37.93
658 NYSE SMP Fri, Oct 28, 2022 37.60 39.12 37.60 38.60
657 NYSE SMP Thu, Oct 27, 2022 36.47 37.96 36.32 37.02
656 NYSE SMP Wed, Oct 26, 2022 36.95 37.34 36.08 36.25
655 NYSE SMP Tue, Oct 25, 2022 36.28 36.87 36.05 36.53
654 NYSE SMP Mon, Oct 24, 2022 35.99 36.54 35.25 36.28
653 NYSE SMP Fri, Oct 21, 2022 35.77 36.01 35.08 35.71
652 NYSE SMP Thu, Oct 20, 2022 35.66 36.06 35.04 35.38
651 NYSE SMP Wed, Oct 19, 2022 35.86 36.08 35.48 35.96
650 NYSE SMP Tue, Oct 18, 2022 36.07 36.55 35.56 35.86
649 NYSE SMP Mon, Oct 17, 2022 35.54 35.78 34.89 35.74
648 NYSE SMP Fri, Oct 14, 2022 35.67 35.74 34.65 34.95
647 NYSE SMP Thu, Oct 13, 2022 34.00 35.40 33.71 35.26
646 NYSE SMP Wed, Oct 12, 2022 34.20 34.73 33.84 34.53
645 NYSE SMP Tue, Oct 11, 2022 33.50 34.53 33.50 34.09
644 NYSE SMP Mon, Oct 10, 2022 33.35 33.78 33.28 33.62
643 NYSE SMP Fri, Oct 7, 2022 33.60 33.60 33.02 33.50
642 NYSE SMP Thu, Oct 6, 2022 33.65 33.97 33.46 33.63
641 NYSE SMP Wed, Oct 5, 2022 34.30 34.37 33.61 33.79
640 NYSE SMP Tue, Oct 4, 2022 33.74 34.78 33.55 34.19
639 NYSE SMP Mon, Oct 3, 2022 33.00 33.42 32.74 33.41
638 NYSE SMP Fri, Sep 30, 2022 32.54 33.19 32.19 32.50
637 NYSE SMP Thu, Sep 29, 2022 32.45 32.50 31.80 32.49
636 NYSE SMP Wed, Sep 28, 2022 32.72 33.50 32.44 33.11
635 NYSE SMP Tue, Sep 27, 2022 31.95 32.81 31.95 32.60
634 NYSE SMP Mon, Sep 26, 2022 31.98 32.56 31.61 32.18
633 NYSE SMP Fri, Sep 23, 2022 32.83 32.83 32.13 32.51
632 NYSE SMP Thu, Sep 22, 2022 33.18 33.24 32.52 33.13
631 NYSE SMP Wed, Sep 21, 2022 33.73 34.21 33.40 33.44
630 NYSE SMP Tue, Sep 20, 2022 34.07 34.07 33.10 33.54
629 NYSE SMP Mon, Sep 19, 2022 34.35 35.00 34.35 34.67
628 NYSE SMP Fri, Sep 16, 2022 33.88 34.56 33.19 34.37
627 NYSE SMP Thu, Sep 15, 2022 34.47 35.00 33.99 34.20
626 NYSE SMP Wed, Sep 14, 2022 35.26 35.26 34.40 34.70
625 NYSE SMP Tue, Sep 13, 2022 36.02 36.37 35.24 35.37
624 NYSE SMP Mon, Sep 12, 2022 35.68 36.59 35.68 36.50
623 NYSE SMP Fri, Sep 9, 2022 35.00 35.63 34.63 35.61
622 NYSE SMP Thu, Sep 8, 2022 35.63 35.98 34.59 34.61
621 NYSE SMP Wed, Sep 7, 2022 35.53 35.91 35.21 35.81
620 NYSE SMP Tue, Sep 6, 2022 36.05 36.62 35.37 35.74
619 NYSE SMP Fri, Sep 2, 2022 37.06 37.53 36.17 36.34
618 NYSE SMP Thu, Sep 1, 2022 36.71 37.45 36.50 37.18
617 NYSE SMP Wed, Aug 31, 2022 38.85 39.17 36.34 36.70
616 NYSE SMP Tue, Aug 30, 2022 38.62 39.27 38.46 39.02
615 NYSE SMP Mon, Aug 29, 2022 37.94 38.62 37.88 38.43
614 NYSE SMP Fri, Aug 26, 2022 39.13 39.13 37.89 38.12
613 NYSE SMP Thu, Aug 25, 2022 38.57 39.18 38.37 39.18
612 NYSE SMP Wed, Aug 24, 2022 39.34 39.74 38.33 38.65
611 NYSE SMP Tue, Aug 23, 2022 39.70 40.35 39.06 39.08
610 NYSE SMP Mon, Aug 22, 2022 40.84 40.84 39.51 39.78
609 NYSE SMP Fri, Aug 19, 2022 41.38 41.79 40.70 41.35
608 NYSE SMP Thu, Aug 18, 2022 41.06 41.67 40.87 41.48
607 NYSE SMP Wed, Aug 17, 2022 40.93 41.09 40.50 40.91
606 NYSE SMP Tue, Aug 16, 2022 40.65 41.38 40.50 41.21
605 NYSE SMP Mon, Aug 15, 2022 39.79 40.71 39.70 40.58
604 NYSE SMP Fri, Aug 12, 2022 39.13 39.99 39.09 39.93
603 NYSE SMP Thu, Aug 11, 2022 38.90 39.38 38.64 39.07
602 NYSE SMP Wed, Aug 10, 2022 38.93 39.25 38.21 38.37
601 NYSE SMP Tue, Aug 9, 2022 38.52 38.53 37.55 37.94
600 NYSE SMP Mon, Aug 8, 2022 37.62 38.87 37.62 38.39
599 NYSE SMP Fri, Aug 5, 2022 37.62 38.23 37.28 37.38
598 NYSE SMP Thu, Aug 4, 2022 40.47 40.60 37.74 37.99
597 NYSE SMP Wed, Aug 3, 2022 45.33 45.54 39.03 40.47
596 NYSE SMP Tue, Aug 2, 2022 47.38 48.24 47.24 47.25
595 NYSE SMP Mon, Aug 1, 2022 45.74 47.51 45.34 47.38
594 NYSE SMP Fri, Jul 29, 2022 46.29 46.29 45.42 45.74
593 NYSE SMP Thu, Jul 28, 2022 45.64 46.70 45.64 46.37
592 NYSE SMP Wed, Jul 27, 2022 44.71 45.59 44.63 45.40
591 NYSE SMP Tue, Jul 26, 2022 44.78 45.04 44.39 44.50
590 NYSE SMP Mon, Jul 25, 2022 45.81 46.05 44.68 44.87
589 NYSE SMP Fri, Jul 22, 2022 46.33 46.54 45.71 46.10
588 NYSE SMP Thu, Jul 21, 2022 45.87 46.34 45.73 46.25
587 NYSE SMP Wed, Jul 20, 2022 46.39 46.72 46.03 46.47
586 NYSE SMP Tue, Jul 19, 2022 45.71 46.65 45.71 46.22
585 NYSE SMP Mon, Jul 18, 2022 45.80 46.13 45.01 45.08
584 NYSE SMP Fri, Jul 15, 2022 45.60 46.06 44.76 45.65
583 NYSE SMP Thu, Jul 14, 2022 44.88 45.15 44.28 45.00
582 NYSE SMP Wed, Jul 13, 2022 45.18 45.60 45.12 45.29
581 NYSE SMP Tue, Jul 12, 2022 45.04 46.39 45.04 45.50
580 NYSE SMP Mon, Jul 11, 2022 44.61 45.62 44.61 45.07
579 NYSE SMP Fri, Jul 8, 2022 45.04 45.84 44.94 44.99
578 NYSE SMP Thu, Jul 7, 2022 44.26 45.50 44.26 45.14
577 NYSE SMP Wed, Jul 6, 2022 44.56 45.05 43.97 44.06
576 NYSE SMP Tue, Jul 5, 2022 45.19 45.34 43.71 44.82
575 NYSE SMP Fri, Jul 1, 2022 44.66 45.94 44.63 45.77
574 NYSE SMP Thu, Jun 30, 2022 44.02 45.31 43.96 44.99
573 NYSE SMP Wed, Jun 29, 2022 44.23 44.54 43.84 44.31
572 NYSE SMP Tue, Jun 28, 2022 45.35 46.71 44.38 44.47
571 NYSE SMP Mon, Jun 27, 2022 44.70 45.24 44.36 45.13
570 NYSE SMP Fri, Jun 24, 2022 43.49 44.90 43.27 44.63
569 NYSE SMP Thu, Jun 23, 2022 43.23 43.84 42.91 43.20
568 NYSE SMP Wed, Jun 22, 2022 42.27 43.74 42.27 43.29
567 NYSE SMP Tue, Jun 21, 2022 41.82 43.28 41.30 42.77
566 NYSE SMP Fri, Jun 17, 2022 41.70 42.32 41.34 41.50
565 NYSE SMP Thu, Jun 16, 2022 40.69 41.28 39.85 41.21
564 NYSE SMP Wed, Jun 15, 2022 41.18 41.66 40.56 41.30
563 NYSE SMP Tue, Jun 14, 2022 40.47 41.36 40.27 41.10
562 NYSE SMP Mon, Jun 13, 2022 41.64 42.21 40.23 40.32
561 NYSE SMP Fri, Jun 10, 2022 42.22 43.00 41.88 42.50
560 NYSE SMP Thu, Jun 9, 2022 41.46 42.71 41.46 41.89
559 NYSE SMP Wed, Jun 8, 2022 41.07 41.66 40.55 41.58
558 NYSE SMP Tue, Jun 7, 2022 41.36 41.99 41.06 41.40
557 NYSE SMP Mon, Jun 6, 2022 41.30 41.77 41.03 41.66
556 NYSE SMP Fri, Jun 3, 2022 40.92 41.32 40.70 40.96
555 NYSE SMP Thu, Jun 2, 2022 40.36 41.35 40.00 41.14
554 NYSE SMP Wed, Jun 1, 2022 40.44 40.80 40.00 40.49
553 NYSE SMP Tue, May 31, 2022 39.09 40.01 38.71 39.95
552 NYSE SMP Fri, May 27, 2022 38.98 39.43 38.67 39.08
551 NYSE SMP Thu, May 26, 2022 38.85 39.07 38.54 38.70
550 NYSE SMP Wed, May 25, 2022 38.28 38.94 38.28 38.40
549 NYSE SMP Tue, May 24, 2022 37.97 38.84 37.70 38.58
548 NYSE SMP Mon, May 23, 2022 38.67 38.86 37.97 38.34
547 NYSE SMP Fri, May 20, 2022 39.80 39.93 37.69 38.13
546 NYSE SMP Thu, May 19, 2022 39.95 40.19 39.08 39.39
545 NYSE SMP Wed, May 18, 2022 40.61 40.82 40.00 40.10
544 NYSE SMP Tue, May 17, 2022 39.05 40.82 39.04 40.78
543 NYSE SMP Mon, May 16, 2022 38.85 39.17 37.87 38.69
542 NYSE SMP Fri, May 13, 2022 38.30 39.16 38.22 38.65
541 NYSE SMP Thu, May 12, 2022 38.70 38.70 37.69 37.80
540 NYSE SMP Wed, May 11, 2022 39.78 39.94 38.45 38.62
539 NYSE SMP Tue, May 10, 2022 41.00 41.27 39.53 39.64
538 NYSE SMP Mon, May 9, 2022 39.96 41.33 39.78 40.79
537 NYSE SMP Fri, May 6, 2022 40.65 40.82 39.90 40.45
536 NYSE SMP Thu, May 5, 2022 41.75 42.46 40.22 40.67
535 NYSE SMP Wed, May 4, 2022 41.35 42.30 40.62 42.11
534 NYSE SMP Tue, May 3, 2022 42.42 42.95 41.03 41.06
533 NYSE SMP Mon, May 2, 2022 42.99 43.34 41.98 42.79
532 NYSE SMP Fri, Apr 29, 2022 43.00 43.86 42.53 42.68
531 NYSE SMP Thu, Apr 28, 2022 43.10 43.42 42.44 43.33
530 NYSE SMP Wed, Apr 27, 2022 42.02 43.41 42.02 42.63
529 NYSE SMP Tue, Apr 26, 2022 42.24 42.28 41.75 41.78
528 NYSE SMP Mon, Apr 25, 2022 42.43 42.73 41.64 42.63
527 NYSE SMP Fri, Apr 22, 2022 43.39 43.43 42.56 42.70
526 NYSE SMP Thu, Apr 21, 2022 44.07 44.23 43.26 43.54
525 NYSE SMP Wed, Apr 20, 2022 43.54 44.16 43.52 43.66
524 NYSE SMP Tue, Apr 19, 2022 42.92 43.70 42.92 43.12
523 NYSE SMP Mon, Apr 18, 2022 42.15 42.82 42.15 42.74
522 NYSE SMP Thu, Apr 14, 2022 42.84 43.17 42.03 42.15
521 NYSE SMP Wed, Apr 13, 2022 42.38 43.07 42.38 43.00
520 NYSE SMP Tue, Apr 12, 2022 42.32 42.94 42.27 42.54
519 NYSE SMP Mon, Apr 11, 2022 41.55 42.95 41.55 42.04
518 NYSE SMP Fri, Apr 8, 2022 42.05 42.68 41.90 41.94
517 NYSE SMP Thu, Apr 7, 2022 41.90 42.31 41.49 42.13
516 NYSE SMP Wed, Apr 6, 2022 41.97 42.40 41.71 41.73
515 NYSE SMP Tue, Apr 5, 2022 43.00 43.01 42.05 42.10
514 NYSE SMP Mon, Apr 4, 2022 43.38 43.70 42.87 43.15
513 NYSE SMP Fri, Apr 1, 2022 43.62 43.65 42.91 43.58
512 NYSE SMP Thu, Mar 31, 2022 43.91 44.11 43.03 43.14
511 NYSE SMP Wed, Mar 30, 2022 44.05 44.83 43.92 43.96
510 NYSE SMP Tue, Mar 29, 2022 43.61 44.93 43.61 44.32
509 NYSE SMP Mon, Mar 28, 2022 44.51 44.51 43.05 43.25
508 NYSE SMP Fri, Mar 25, 2022 44.66 44.87 44.17 44.44
507 NYSE SMP Thu, Mar 24, 2022 43.98 44.56 43.64 44.36
506 NYSE SMP Wed, Mar 23, 2022 44.89 44.89 43.13 43.63
505 NYSE SMP Tue, Mar 22, 2022 45.58 45.82 44.97 45.11
504 NYSE SMP Mon, Mar 21, 2022 45.84 46.28 45.02 45.24
503 NYSE SMP Fri, Mar 18, 2022 45.41 46.38 44.44 46.13
502 NYSE SMP Thu, Mar 17, 2022 45.46 46.03 45.15 45.33
501 NYSE SMP Wed, Mar 16, 2022 45.18 46.27 45.11 45.94
500 NYSE SMP Tue, Mar 15, 2022 45.11 45.45 44.09 44.74
499 NYSE SMP Mon, Mar 14, 2022 43.45 45.42 43.36 45.03
498 NYSE SMP Fri, Mar 11, 2022 43.80 43.98 42.94 42.99
497 NYSE SMP Thu, Mar 10, 2022 43.06 43.78 42.76 43.54
496 NYSE SMP Wed, Mar 9, 2022 43.84 44.47 43.51 43.87
495 NYSE SMP Tue, Mar 8, 2022 43.48 44.46 43.10 43.14
494 NYSE SMP Mon, Mar 7, 2022 43.98 43.98 43.40 43.48
493 NYSE SMP Fri, Mar 4, 2022 43.90 44.44 43.49 44.29
492 NYSE SMP Thu, Mar 3, 2022 44.97 45.11 43.95 44.30
491 NYSE SMP Wed, Mar 2, 2022 43.75 45.52 43.72 44.97
490 NYSE SMP Tue, Mar 1, 2022 44.04 44.04 43.05 43.48
489 NYSE SMP Mon, Feb 28, 2022 43.38 43.99 43.21 43.71
488 NYSE SMP Fri, Feb 25, 2022 43.44 44.00 42.53 43.82
487 NYSE SMP Thu, Feb 24, 2022 42.92 43.31 42.32 43.05
486 NYSE SMP Wed, Feb 23, 2022 46.67 46.67 43.61 43.61
485 NYSE SMP Tue, Feb 22, 2022 49.00 49.00 46.22 46.22
484 NYSE SMP Fri, Feb 18, 2022 47.33 48.22 47.33 47.96
483 NYSE SMP Thu, Feb 17, 2022 47.50 47.75 47.00 47.63
482 NYSE SMP Wed, Feb 16, 2022 47.78 48.37 47.66 48.01
481 NYSE SMP Tue, Feb 15, 2022 47.49 48.41 47.49 48.06
480 NYSE SMP Mon, Feb 14, 2022 47.05 47.36 46.65 47.12
479 NYSE SMP Fri, Feb 11, 2022 46.56 47.54 46.56 46.98
478 NYSE SMP Thu, Feb 10, 2022 47.03 47.93 46.68 46.88
477 NYSE SMP Wed, Feb 9, 2022 48.32 48.51 47.60 47.86
476 NYSE SMP Tue, Feb 8, 2022 47.25 48.25 47.25 48.08
475 NYSE SMP Mon, Feb 7, 2022 46.94 47.51 46.60 47.20
474 NYSE SMP Fri, Feb 4, 2022 47.05 47.14 45.99 46.92
473 NYSE SMP Thu, Feb 3, 2022 46.91 47.96 46.90 47.05
472 NYSE SMP Wed, Feb 2, 2022 47.79 48.23 47.12 47.49
471 NYSE SMP Tue, Feb 1, 2022 47.98 48.04 47.10 47.85
470 NYSE SMP Mon, Jan 31, 2022 45.76 47.88 45.76 47.87
469 NYSE SMP Fri, Jan 28, 2022 45.94 46.35 44.84 46.31
468 NYSE SMP Thu, Jan 27, 2022 46.49 47.23 45.82 46.14
467 NYSE SMP Wed, Jan 26, 2022 47.89 48.24 45.76 46.48
466 NYSE SMP Tue, Jan 25, 2022 48.21 48.21 46.93 47.41
465 NYSE SMP Mon, Jan 24, 2022 46.99 48.85 46.65 48.75
464 NYSE SMP Fri, Jan 21, 2022 47.81 48.85 47.30 47.47
463 NYSE SMP Thu, Jan 20, 2022 50.09 50.09 47.66 47.83
462 NYSE SMP Wed, Jan 19, 2022 51.08 51.08 49.80 49.88
461 NYSE SMP Tue, Jan 18, 2022 51.75 51.75 50.33 50.74
460 NYSE SMP Fri, Jan 14, 2022 51.82 52.35 51.64 52.02
459 NYSE SMP Thu, Jan 13, 2022 51.19 52.37 51.19 52.01
458 NYSE SMP Wed, Jan 12, 2022 51.00 51.31 50.72 51.09
457 NYSE SMP Tue, Jan 11, 2022 52.00 52.00 50.50 50.79
456 NYSE SMP Mon, Jan 10, 2022 52.24 52.29 51.65 52.00
455 NYSE SMP Fri, Jan 7, 2022 52.61 53.44 52.43 52.57
454 NYSE SMP Thu, Jan 6, 2022 53.88 53.88 53.06 53.39
453 NYSE SMP Wed, Jan 5, 2022 53.72 55.09 53.63 53.78
452 NYSE SMP Tue, Jan 4, 2022 52.87 54.85 52.87 53.72
451 NYSE SMP Mon, Jan 3, 2022 52.73 53.67 51.63 52.39
450 NYSE SMP Fri, Dec 31, 2021 52.43 52.70 52.02 52.39
449 NYSE SMP Thu, Dec 30, 2021 53.00 53.21 52.41 52.45
448 NYSE SMP Wed, Dec 29, 2021 52.35 53.18 52.12 53.06
447 NYSE SMP Tue, Dec 28, 2021 52.92 53.25 52.41 52.48
446 NYSE SMP Mon, Dec 27, 2021 51.93 53.05 51.93 52.83
445 NYSE SMP Thu, Dec 23, 2021 51.47 52.42 51.38 51.86
444 NYSE SMP Wed, Dec 22, 2021 50.88 51.51 50.88 51.32
443 NYSE SMP Tue, Dec 21, 2021 50.57 51.17 50.49 50.84
442 NYSE SMP Mon, Dec 20, 2021 50.49 50.49 49.01 50.02
441 NYSE SMP Fri, Dec 17, 2021 51.77 52.05 50.20 50.21
440 NYSE SMP Thu, Dec 16, 2021 53.04 54.11 51.78 51.92
439 NYSE SMP Wed, Dec 15, 2021 51.28 53.05 50.65 53.00
438 NYSE SMP Tue, Dec 14, 2021 50.67 51.64 50.54 51.07
437 NYSE SMP Mon, Dec 13, 2021 51.46 51.70 50.52 50.57
436 NYSE SMP Fri, Dec 10, 2021 51.36 51.97 50.98 51.65
435 NYSE SMP Thu, Dec 9, 2021 51.21 51.50 50.68 51.24
434 NYSE SMP Wed, Dec 8, 2021 51.93 52.18 51.10 51.49
433 NYSE SMP Tue, Dec 7, 2021 52.03 53.08 51.32 51.59
432 NYSE SMP Mon, Dec 6, 2021 51.90 52.81 51.85 51.90
431 NYSE SMP Fri, Dec 3, 2021 52.15 52.24 51.36 51.69
430 NYSE SMP Thu, Dec 2, 2021 50.48 52.25 50.36 51.70
429 NYSE SMP Wed, Dec 1, 2021 50.91 52.25 50.08 50.09
428 NYSE SMP Tue, Nov 30, 2021 50.31 50.84 49.47 50.04
427 NYSE SMP Mon, Nov 29, 2021 51.78 51.93 50.50 50.83
426 NYSE SMP Fri, Nov 26, 2021 52.91 53.37 50.55 51.27
425 NYSE SMP Wed, Nov 24, 2021 54.34 54.52 53.89 53.91
424 NYSE SMP Tue, Nov 23, 2021 54.47 54.87 54.18 54.56
423 NYSE SMP Mon, Nov 22, 2021 52.76 54.46 52.64 54.28
422 NYSE SMP Fri, Nov 19, 2021 53.03 53.80 52.52 52.65
421 NYSE SMP Thu, Nov 18, 2021 53.60 53.60 52.84 53.50
420 NYSE SMP Wed, Nov 17, 2021 53.37 53.52 52.82 53.43
419 NYSE SMP Tue, Nov 16, 2021 53.24 53.88 53.15 53.50
418 NYSE SMP Mon, Nov 15, 2021 52.85 53.50 52.36 53.24
417 NYSE SMP Fri, Nov 12, 2021 53.16 53.40 52.62 52.70
416 NYSE SMP Thu, Nov 11, 2021 52.87 53.33 52.72 52.86
415 NYSE SMP Wed, Nov 10, 2021 51.28 53.30 50.26 53.15
414 NYSE SMP Tue, Nov 9, 2021 51.63 52.69 51.39 51.90
413 NYSE SMP Mon, Nov 8, 2021 51.72 52.06 51.31 51.62
412 NYSE SMP Fri, Nov 5, 2021 50.64 52.08 50.29 51.77
411 NYSE SMP Thu, Nov 4, 2021 50.57 51.40 49.81 50.23
410 NYSE SMP Wed, Nov 3, 2021 48.58 50.92 48.58 50.37
409 NYSE SMP Tue, Nov 2, 2021 48.46 48.96 47.96 48.77
408 NYSE SMP Mon, Nov 1, 2021 48.06 49.24 47.90 48.43
407 NYSE SMP Fri, Oct 29, 2021 47.27 48.00 47.27 47.90
406 NYSE SMP Thu, Oct 28, 2021 48.48 49.82 46.95 47.20
405 NYSE SMP Wed, Oct 27, 2021 46.80 47.62 46.39 47.45
404 NYSE SMP Tue, Oct 26, 2021 47.17 47.17 46.42 46.54
403 NYSE SMP Mon, Oct 25, 2021 47.17 47.30 46.31 46.86
402 NYSE SMP Fri, Oct 22, 2021 47.58 47.58 46.88 46.99
401 NYSE SMP Thu, Oct 21, 2021 47.26 47.72 47.05 47.39
400 NYSE SMP Wed, Oct 20, 2021 46.83 47.49 46.74 47.39
399 NYSE SMP Tue, Oct 19, 2021 46.76 47.02 46.26 46.85
398 NYSE SMP Mon, Oct 18, 2021 47.36 47.60 46.50 46.51
397 NYSE SMP Fri, Oct 15, 2021 49.06 49.18 47.59 47.71
396 NYSE SMP Thu, Oct 14, 2021 47.68 48.55 47.68 48.43
395 NYSE SMP Wed, Oct 13, 2021 47.00 47.67 46.50 47.58
394 NYSE SMP Tue, Oct 12, 2021 46.59 47.12 46.41 47.04
393 NYSE SMP Mon, Oct 11, 2021 46.44 47.35 46.44 47.01
392 NYSE SMP Fri, Oct 8, 2021 45.99 46.73 45.61 46.44
391 NYSE SMP Thu, Oct 7, 2021 45.54 45.94 45.22 45.77
390 NYSE SMP Wed, Oct 6, 2021 45.42 45.70 44.24 45.20
389 NYSE SMP Tue, Oct 5, 2021 45.34 45.78 44.89 45.57
388 NYSE SMP Mon, Oct 4, 2021 44.88 45.72 44.88 45.37
387 NYSE SMP Fri, Oct 1, 2021 43.89 45.25 43.36 44.65
386 NYSE SMP Thu, Sep 30, 2021 44.65 44.96 43.70 43.71
385 NYSE SMP Wed, Sep 29, 2021 44.64 44.90 44.44 44.55
384 NYSE SMP Tue, Sep 28, 2021 44.47 45.31 44.35 44.61
383 NYSE SMP Mon, Sep 27, 2021 43.17 44.69 42.98 44.39
382 NYSE SMP Fri, Sep 24, 2021 43.04 43.55 43.04 43.18
381 NYSE SMP Thu, Sep 23, 2021 43.45 43.83 43.20 43.22
380 NYSE SMP Wed, Sep 22, 2021 42.26 43.25 42.26 43.01
379 NYSE SMP Tue, Sep 21, 2021 42.52 42.60 42.06 42.26
378 NYSE SMP Mon, Sep 20, 2021 41.68 42.20 41.50 42.15
377 NYSE SMP Fri, Sep 17, 2021 40.91 42.38 40.66 42.38
376 NYSE SMP Thu, Sep 16, 2021 41.52 41.52 40.33 41.08
375 NYSE SMP Wed, Sep 15, 2021 41.10 41.74 40.69 41.42
374 NYSE SMP Tue, Sep 14, 2021 42.17 42.17 40.77 41.11
373 NYSE SMP Mon, Sep 13, 2021 42.59 42.59 41.65 41.89
372 NYSE SMP Fri, Sep 10, 2021 42.16 42.58 42.08 42.28
371 NYSE SMP Thu, Sep 9, 2021 41.89 42.42 41.47 42.02
370 NYSE SMP Wed, Sep 8, 2021 42.15 42.46 41.87 42.11
369 NYSE SMP Tue, Sep 7, 2021 42.55 42.89 42.28 42.37
368 NYSE SMP Fri, Sep 3, 2021 43.15 43.15 42.68 42.73
367 NYSE SMP Thu, Sep 2, 2021 43.55 43.73 43.03 43.27
366 NYSE SMP Wed, Sep 1, 2021 43.26 43.55 42.60 43.34
365 NYSE SMP Tue, Aug 31, 2021 42.98 43.18 42.59 42.89
364 NYSE SMP Mon, Aug 30, 2021 43.65 43.65 42.86 42.97
363 NYSE SMP Fri, Aug 27, 2021 42.78 43.85 42.78 43.56
362 NYSE SMP Thu, Aug 26, 2021 42.87 42.93 42.30 42.57
361 NYSE SMP Wed, Aug 25, 2021 43.42 43.66 42.74 42.76
360 NYSE SMP Tue, Aug 24, 2021 43.21 43.68 43.07 43.19
359 NYSE SMP Mon, Aug 23, 2021 43.18 43.57 43.01 43.03
358 NYSE SMP Fri, Aug 20, 2021 42.11 43.32 42.11 43.18
357 NYSE SMP Thu, Aug 19, 2021 42.02 42.59 41.93 42.27
356 NYSE SMP Wed, Aug 18, 2021 43.36 43.78 42.27 42.27
355 NYSE SMP Tue, Aug 17, 2021 43.42 43.56 42.68 43.25
354 NYSE SMP Mon, Aug 16, 2021 43.51 43.80 42.77 43.77
353 NYSE SMP Fri, Aug 13, 2021 44.77 44.80 43.50 43.63
352 NYSE SMP Thu, Aug 12, 2021 44.62 45.32 44.51 44.77
351 NYSE SMP Wed, Aug 11, 2021 43.75 44.63 43.73 44.62
350 NYSE SMP Tue, Aug 10, 2021 43.10 43.92 43.06 43.77
349 NYSE SMP Mon, Aug 9, 2021 43.44 43.82 42.57 43.10
348 NYSE SMP Fri, Aug 6, 2021 42.99 44.11 42.99 43.62
347 NYSE SMP Thu, Aug 5, 2021 42.13 43.00 42.13 42.56
346 NYSE SMP Wed, Aug 4, 2021 42.04 42.82 42.00 42.04
345 NYSE SMP Tue, Aug 3, 2021 42.00 42.91 41.80 42.56
344 NYSE SMP Mon, Aug 2, 2021 41.84 42.43 41.72 42.01
343 NYSE SMP Fri, Jul 30, 2021 42.19 42.47 41.67 41.76
342 NYSE SMP Thu, Jul 29, 2021 42.12 42.47 41.91 42.13
341 NYSE SMP Wed, Jul 28, 2021 41.95 42.02 41.33 41.73
340 NYSE SMP Tue, Jul 27, 2021 41.75 42.16 41.32 41.71
339 NYSE SMP Mon, Jul 26, 2021 41.74 42.15 41.72 41.88
338 NYSE SMP Fri, Jul 23, 2021 41.86 42.07 41.60 41.85
337 NYSE SMP Thu, Jul 22, 2021 42.55 42.71 41.65 41.66
336 NYSE SMP Wed, Jul 21, 2021 42.85 43.07 42.34 42.58
335 NYSE SMP Tue, Jul 20, 2021 42.07 43.10 41.99 42.44
334 NYSE SMP Mon, Jul 19, 2021 42.53 43.25 41.98 42.20
333 NYSE SMP Fri, Jul 16, 2021 43.84 43.84 43.00 43.15
332 NYSE SMP Thu, Jul 15, 2021 43.42 43.75 43.19 43.52
331 NYSE SMP Wed, Jul 14, 2021 43.97 44.26 43.56 43.74
330 NYSE SMP Tue, Jul 13, 2021 43.82 44.24 43.45 44.01
329 NYSE SMP Mon, Jul 12, 2021 43.44 44.14 43.26 44.09
328 NYSE SMP Fri, Jul 9, 2021 43.57 43.93 43.37 43.67
327 NYSE SMP Thu, Jul 8, 2021 42.80 43.76 42.70 43.14
326 NYSE SMP Wed, Jul 7, 2021 43.03 43.64 43.00 43.36
325 NYSE SMP Tue, Jul 6, 2021 43.64 43.75 42.85 43.27
324 NYSE SMP Fri, Jul 2, 2021 43.89 44.03 43.65 43.86
323 NYSE SMP Thu, Jul 1, 2021 43.78 44.04 43.45 43.81
322 NYSE SMP Wed, Jun 30, 2021 43.26 43.63 43.04 43.35
321 NYSE SMP Tue, Jun 29, 2021 42.94 43.33 42.67 43.26
320 NYSE SMP Mon, Jun 28, 2021 43.41 43.54 42.76 42.99
319 NYSE SMP Fri, Jun 25, 2021 43.61 43.88 43.21 43.35
318 NYSE SMP Thu, Jun 24, 2021 44.37 44.37 43.71 43.71
317 NYSE SMP Wed, Jun 23, 2021 44.56 44.76 44.08 44.13
316 NYSE SMP Tue, Jun 22, 2021 44.97 44.97 44.54 44.77
315 NYSE SMP Mon, Jun 21, 2021 45.16 45.44 44.69 45.11
314 NYSE SMP Fri, Jun 18, 2021 45.10 45.43 44.56 44.82
313 NYSE SMP Thu, Jun 17, 2021 46.69 46.69 45.29 45.55
312 NYSE SMP Wed, Jun 16, 2021 46.95 46.95 46.26 46.52
311 NYSE SMP Tue, Jun 15, 2021 46.76 47.14 46.64 47.14
310 NYSE SMP Mon, Jun 14, 2021 47.02 47.16 46.52 46.75
309 NYSE SMP Fri, Jun 11, 2021 47.07 47.40 46.80 46.98
308 NYSE SMP Thu, Jun 10, 2021 47.79 47.80 46.86 47.07
307 NYSE SMP Wed, Jun 9, 2021 47.80 47.80 47.04 47.76
306 NYSE SMP Tue, Jun 8, 2021 47.20 47.58 46.42 47.52
305 NYSE SMP Mon, Jun 7, 2021 47.48 47.56 47.14 47.37
304 NYSE SMP Fri, Jun 4, 2021 47.14 47.84 46.97 47.57
303 NYSE SMP Thu, Jun 3, 2021 46.34 47.07 45.96 47.07
302 NYSE SMP Wed, Jun 2, 2021 46.22 46.53 45.80 46.53
301 NYSE SMP Tue, Jun 1, 2021 45.25 46.12 45.05 46.02
300 NYSE SMP Fri, May 28, 2021 45.45 45.45 44.69 45.02
299 NYSE SMP Thu, May 27, 2021 45.04 45.43 44.96 45.14
298 NYSE SMP Wed, May 26, 2021 44.31 44.70 44.12 44.58
297 NYSE SMP Tue, May 25, 2021 45.01 45.08 44.25 44.26
296 NYSE SMP Mon, May 24, 2021 45.61 45.72 44.82 44.87
295 NYSE SMP Fri, May 21, 2021 45.66 45.86 45.20 45.30
294 NYSE SMP Thu, May 20, 2021 45.31 45.57 45.01 45.46
293 NYSE SMP Wed, May 19, 2021 45.76 45.84 45.13 45.38
292 NYSE SMP Tue, May 18, 2021 46.79 46.79 45.85 45.89
291 NYSE SMP Mon, May 17, 2021 46.48 46.78 46.06 46.72
290 NYSE SMP Fri, May 14, 2021 46.60 46.74 46.13 46.50
289 NYSE SMP Thu, May 13, 2021 45.58 46.66 45.58 46.25
288 NYSE SMP Wed, May 12, 2021 46.21 46.63 45.36 45.57
287 NYSE SMP Tue, May 11, 2021 46.46 46.96 46.10 46.24
286 NYSE SMP Mon, May 10, 2021 47.83 47.96 46.94 46.96
285 NYSE SMP Fri, May 7, 2021 46.82 47.58 46.54 47.58
284 NYSE SMP Thu, May 6, 2021 46.47 47.64 46.33 47.10
283 NYSE SMP Wed, May 5, 2021 45.61 46.41 44.85 45.91
282 NYSE SMP Tue, May 4, 2021 43.81 44.59 43.72 44.15
281 NYSE SMP Mon, May 3, 2021 43.41 43.98 43.11 43.61
280 NYSE SMP Fri, Apr 30, 2021 42.95 43.38 42.70 42.83
279 NYSE SMP Thu, Apr 29, 2021 43.28 43.94 43.11 43.39
278 NYSE SMP Wed, Apr 28, 2021 43.00 43.63 43.00 43.19
277 NYSE SMP Tue, Apr 27, 2021 42.68 43.24 42.64 43.04
276 NYSE SMP Mon, Apr 26, 2021 43.86 43.86 42.69 42.83
275 NYSE SMP Fri, Apr 23, 2021 43.31 43.86 42.83 43.49
274 NYSE SMP Thu, Apr 22, 2021 43.73 43.73 42.79 42.96
273 NYSE SMP Wed, Apr 21, 2021 43.10 43.68 42.97 43.58
272 NYSE SMP Tue, Apr 20, 2021 43.22 43.55 42.70 43.04
271 NYSE SMP Mon, Apr 19, 2021 43.26 43.74 42.80 43.52
270 NYSE SMP Fri, Apr 16, 2021 43.10 43.29 42.64 43.19
269 NYSE SMP Thu, Apr 15, 2021 42.80 42.95 42.31 42.94
268 NYSE SMP Wed, Apr 14, 2021 42.31 42.93 42.31 42.64
267 NYSE SMP Tue, Apr 13, 2021 42.52 42.66 42.01 42.25
266 NYSE SMP Mon, Apr 12, 2021 42.63 42.79 42.28 42.62
265 NYSE SMP Fri, Apr 9, 2021 42.38 42.74 42.23 42.48
264 NYSE SMP Thu, Apr 8, 2021 41.99 42.37 41.52 42.22
263 NYSE SMP Wed, Apr 7, 2021 42.71 42.71 41.79 42.10
262 NYSE SMP Tue, Apr 6, 2021 42.81 43.01 42.12 42.60
261 NYSE SMP Mon, Apr 5, 2021 42.62 43.05 42.37 42.80
260 NYSE SMP Thu, Apr 1, 2021 41.74 42.61 41.65 42.57
259 NYSE SMP Wed, Mar 31, 2021 43.53 43.80 40.79 41.58
258 NYSE SMP Tue, Mar 30, 2021 42.45 43.94 42.39 43.66
257 NYSE SMP Mon, Mar 29, 2021 42.92 44.00 42.32 42.33
256 NYSE SMP Fri, Mar 26, 2021 43.23 43.94 42.48 43.34
255 NYSE SMP Thu, Mar 25, 2021 42.28 43.54 42.09 42.79
254 NYSE SMP Wed, Mar 24, 2021 42.25 44.13 42.25 42.48
253 NYSE SMP Tue, Mar 23, 2021 42.61 43.21 42.00 42.02
252 NYSE SMP Mon, Mar 22, 2021 43.84 43.84 43.04 43.12
251 NYSE SMP Fri, Mar 19, 2021 44.10 44.33 43.22 43.92
250 NYSE SMP Thu, Mar 18, 2021 44.31 44.92 43.61 43.97
249 NYSE SMP Wed, Mar 17, 2021 44.95 45.35 44.32 44.55
248 NYSE SMP Tue, Mar 16, 2021 44.77 45.34 44.30 44.93
247 NYSE SMP Mon, Mar 15, 2021 44.43 44.93 44.10 44.91
246 NYSE SMP Fri, Mar 12, 2021 44.31 44.67 44.09 44.57
245 NYSE SMP Thu, Mar 11, 2021 44.53 44.56 43.68 44.02
244 NYSE SMP Wed, Mar 10, 2021 43.98 44.47 43.84 44.27
243 NYSE SMP Tue, Mar 9, 2021 45.00 45.00 43.69 43.71
242 NYSE SMP Mon, Mar 8, 2021 43.77 44.64 43.56 44.43
241 NYSE SMP Fri, Mar 5, 2021 43.89 44.61 42.91 43.69
240 NYSE SMP Thu, Mar 4, 2021 43.58 43.80 42.94 43.37
239 NYSE SMP Wed, Mar 3, 2021 42.94 44.22 42.74 43.34
238 NYSE SMP Tue, Mar 2, 2021 42.86 43.31 42.49 42.88
237 NYSE SMP Mon, Mar 1, 2021 42.35 43.56 42.19 42.98
236 NYSE SMP Fri, Feb 26, 2021 41.50 42.20 41.07 42.01
235 NYSE SMP Thu, Feb 25, 2021 41.41 41.82 40.90 41.54
234 NYSE SMP Wed, Feb 24, 2021 41.00 42.15 40.73 41.04
233 NYSE SMP Tue, Feb 23, 2021 44.59 45.87 40.74 40.93
232 NYSE SMP Mon, Feb 22, 2021 40.69 42.78 40.69 42.47
231 NYSE SMP Fri, Feb 19, 2021 40.81 41.02 40.66 40.83
230 NYSE SMP Thu, Feb 18, 2021 41.29 41.81 40.65 40.65
229 NYSE SMP Wed, Feb 17, 2021 41.39 42.02 41.39 41.60
228 NYSE SMP Tue, Feb 16, 2021 42.40 42.93 41.51 41.89
227 NYSE SMP Fri, Feb 12, 2021 42.48 42.91 41.94 42.21
226 NYSE SMP Thu, Feb 11, 2021 43.71 43.93 42.46 42.50
225 NYSE SMP Wed, Feb 10, 2021 43.81 44.15 43.29 43.47
224 NYSE SMP Tue, Feb 9, 2021 44.24 44.46 43.13 43.56
223 NYSE SMP Mon, Feb 8, 2021 43.50 44.38 43.42 44.30
222 NYSE SMP Fri, Feb 5, 2021 43.10 43.47 42.64 43.25
221 NYSE SMP Thu, Feb 4, 2021 41.96 42.97 41.95 42.68
220 NYSE SMP Wed, Feb 3, 2021 41.34 42.00 41.23 42.00
219 NYSE SMP Tue, Feb 2, 2021 40.26 41.66 40.12 41.24
218 NYSE SMP Mon, Feb 1, 2021 39.53 40.00 39.09 39.82
217 NYSE SMP Fri, Jan 29, 2021 39.50 40.06 39.23 39.23
216 NYSE SMP Thu, Jan 28, 2021 39.84 40.23 39.42 39.50
215 NYSE SMP Wed, Jan 27, 2021 40.54 40.71 39.50 39.81
214 NYSE SMP Tue, Jan 26, 2021 42.10 42.14 41.33 41.42
213 NYSE SMP Mon, Jan 25, 2021 42.10 42.10 40.81 41.72
212 NYSE SMP Fri, Jan 22, 2021 42.71 42.72 41.60 42.30
211 NYSE SMP Thu, Jan 21, 2021 42.54 42.98 42.46 42.77
210 NYSE SMP Wed, Jan 20, 2021 41.98 42.51 41.74 42.46
209 NYSE SMP Tue, Jan 19, 2021 42.28 42.58 41.40 41.71
208 NYSE SMP Fri, Jan 15, 2021 42.34 42.63 41.70 41.96
207 NYSE SMP Thu, Jan 14, 2021 42.80 43.15 42.41 42.78
206 NYSE SMP Wed, Jan 13, 2021 43.43 43.43 42.36 42.48
205 NYSE SMP Tue, Jan 12, 2021 42.74 43.33 42.43 43.25
204 NYSE SMP Mon, Jan 11, 2021 41.66 42.47 41.66 42.43
203 NYSE SMP Fri, Jan 8, 2021 42.70 42.70 41.70 42.07
202 NYSE SMP Thu, Jan 7, 2021 42.49 42.68 42.01 42.62
201 NYSE SMP Wed, Jan 6, 2021 41.09 42.60 41.09 42.49
200 NYSE SMP Tue, Jan 5, 2021 40.14 40.71 39.71 40.60
199 NYSE SMP Mon, Jan 4, 2021 40.59 40.94 39.53 40.11
198 NYSE SMP Thu, Dec 31, 2020 40.47 40.58 39.99 40.46
197 NYSE SMP Wed, Dec 30, 2020 40.90 41.33 40.26 40.55
196 NYSE SMP Tue, Dec 29, 2020 41.71 41.76 40.44 40.78
195 NYSE SMP Mon, Dec 28, 2020 41.88 41.90 41.16 41.65
194 NYSE SMP Thu, Dec 24, 2020 41.51 41.95 40.60 41.40
193 NYSE SMP Wed, Dec 23, 2020 41.85 42.15 41.32 41.52
192 NYSE SMP Tue, Dec 22, 2020 42.41 42.47 41.24 41.78
191 NYSE SMP Mon, Dec 21, 2020 43.09 43.40 41.81 42.32
190 NYSE SMP Fri, Dec 18, 2020 44.75 44.88 43.28 43.56
189 NYSE SMP Thu, Dec 17, 2020 50.81 50.81 44.29 45.02
188 NYSE SMP Wed, Dec 16, 2020 54.43 55.29 53.56 53.89
187 NYSE SMP Tue, Dec 15, 2020 52.43 54.30 52.04 54.17
186 NYSE SMP Mon, Dec 14, 2020 51.48 52.99 51.48 51.80
185 NYSE SMP Fri, Dec 11, 2020 50.13 51.49 50.02 51.35
184 NYSE SMP Thu, Dec 10, 2020 50.40 50.91 49.97 50.60
183 NYSE SMP Wed, Dec 9, 2020 50.00 51.01 49.75 50.86
182 NYSE SMP Tue, Dec 8, 2020 48.97 49.78 48.45 49.60
181 NYSE SMP Mon, Dec 7, 2020 49.11 49.47 48.17 49.17
180 NYSE SMP Fri, Dec 4, 2020 47.78 49.21 47.30 49.11
179 NYSE SMP Thu, Dec 3, 2020 47.56 47.65 46.90 47.55
178 NYSE SMP Wed, Dec 2, 2020 47.53 47.64 46.84 47.38
177 NYSE SMP Tue, Dec 1, 2020 46.90 48.55 46.86 47.94
176 NYSE SMP Mon, Nov 30, 2020 46.32 46.61 45.61 46.29
175 NYSE SMP Fri, Nov 27, 2020 46.40 47.00 45.68 46.74
174 NYSE SMP Wed, Nov 25, 2020 47.62 47.62 45.90 46.26
173 NYSE SMP Tue, Nov 24, 2020 47.08 47.87 46.44 47.75
172 NYSE SMP Mon, Nov 23, 2020 46.73 47.20 45.87 46.44
171 NYSE SMP Fri, Nov 20, 2020 46.01 46.52 45.38 46.35
170 NYSE SMP Thu, Nov 19, 2020 47.38 47.47 46.35 46.39
169 NYSE SMP Wed, Nov 18, 2020 47.88 48.09 47.33 47.52
168 NYSE SMP Tue, Nov 17, 2020 47.21 47.84 46.19 47.59
167 NYSE SMP Mon, Nov 16, 2020 47.52 47.94 47.07 47.50
166 NYSE SMP Fri, Nov 13, 2020 47.26 47.55 46.05 47.00
165 NYSE SMP Thu, Nov 12, 2020 48.73 48.82 46.88 46.85
164 NYSE SMP Wed, Nov 11, 2020 49.90 49.94 48.11 48.53
163 NYSE SMP Tue, Nov 10, 2020 48.29 50.57 47.77 49.92
162 NYSE SMP Mon, Nov 9, 2020 49.85 50.99 47.67 47.68
161 NYSE SMP Fri, Nov 6, 2020 48.23 48.40 46.84 47.12
160 NYSE SMP Thu, Nov 5, 2020 47.98 48.85 47.81 48.21
159 NYSE SMP Wed, Nov 4, 2020 47.75 48.24 47.60 47.77
158 NYSE SMP Tue, Nov 3, 2020 47.30 48.66 47.30 48.58
157 NYSE SMP Mon, Nov 2, 2020 46.00 47.30 45.88 46.53
156 NYSE SMP Fri, Oct 30, 2020 46.31 47.00 45.67 45.80
155 NYSE SMP Thu, Oct 29, 2020 46.00 47.31 46.00 46.56
154 NYSE SMP Wed, Oct 28, 2020 46.57 48.25 45.70 46.02
153 NYSE SMP Tue, Oct 27, 2020 46.61 46.83 46.04 46.14
152 NYSE SMP Mon, Oct 26, 2020 46.09 46.80 45.64 46.74
151 NYSE SMP Fri, Oct 23, 2020 46.92 47.05 46.40 46.58
150 NYSE SMP Thu, Oct 22, 2020 46.92 47.21 46.29 46.62
149 NYSE SMP Wed, Oct 21, 2020 46.02 47.13 46.02 46.71
148 NYSE SMP Tue, Oct 20, 2020 46.42 47.46 46.42 46.82
147 NYSE SMP Mon, Oct 19, 2020 46.93 47.05 45.97 46.00
146 NYSE SMP Fri, Oct 16, 2020 47.10 47.48 46.94 46.95
145 NYSE SMP Thu, Oct 15, 2020 46.44 47.34 46.44 47.18
144 NYSE SMP Wed, Oct 14, 2020 47.63 48.03 46.91 46.96
143 NYSE SMP Tue, Oct 13, 2020 48.04 48.20 47.29 47.69
142 NYSE SMP Mon, Oct 12, 2020 48.39 49.14 48.19 48.41
141 NYSE SMP Fri, Oct 9, 2020 48.90 49.30 47.85 48.39
140 NYSE SMP Thu, Oct 8, 2020 48.44 48.79 48.03 48.33
139 NYSE SMP Wed, Oct 7, 2020 49.15 49.33 47.84 47.88
138 NYSE SMP Tue, Oct 6, 2020 48.72 49.95 48.36 48.78
137 NYSE SMP Mon, Oct 5, 2020 47.32 48.48 47.13 48.28
136 NYSE SMP Fri, Oct 2, 2020 45.33 47.09 45.06 46.77
135 NYSE SMP Thu, Oct 1, 2020 45.10 46.15 44.78 45.95
134 NYSE SMP Wed, Sep 30, 2020 44.19 45.31 44.14 44.65
133 NYSE SMP Tue, Sep 29, 2020 43.92 44.30 43.40 43.94
132 NYSE SMP Mon, Sep 28, 2020 43.19 44.53 43.08 43.97
131 NYSE SMP Fri, Sep 25, 2020 41.97 43.04 41.97 42.67
130 NYSE SMP Thu, Sep 24, 2020 42.53 43.42 42.05 42.73
129 NYSE SMP Wed, Sep 23, 2020 42.83 43.74 42.59 42.61
128 NYSE SMP Tue, Sep 22, 2020 43.47 43.68 42.40 42.89
127 NYSE SMP Mon, Sep 21, 2020 44.79 44.92 42.61 43.33
126 NYSE SMP Fri, Sep 18, 2020 47.14 47.15 45.26 45.51
125 NYSE SMP Thu, Sep 17, 2020 47.46 47.57 46.57 46.82
124 NYSE SMP Wed, Sep 16, 2020 48.27 48.71 47.56 47.81
123 NYSE SMP Tue, Sep 15, 2020 48.79 48.97 47.93 48.00
122 NYSE SMP Mon, Sep 14, 2020 47.92 49.12 47.79 48.66
121 NYSE SMP Fri, Sep 11, 2020 47.10 48.07 46.86 47.74
120 NYSE SMP Thu, Sep 10, 2020 47.49 47.63 46.73 46.79
119 NYSE SMP Wed, Sep 9, 2020 46.20 48.14 46.01 47.25
118 NYSE SMP Tue, Sep 8, 2020 46.45 46.83 45.66 46.02
117 NYSE SMP Fri, Sep 4, 2020 47.10 47.47 46.38 46.66
116 NYSE SMP Thu, Sep 3, 2020 47.73 47.73 45.95 46.29
115 NYSE SMP Wed, Sep 2, 2020 46.88 47.86 46.88 47.58
114 NYSE SMP Tue, Sep 1, 2020 45.03 47.23 44.66 46.85
113 NYSE SMP Mon, Aug 31, 2020 46.15 46.15 45.44 45.44
112 NYSE SMP Fri, Aug 28, 2020 46.40 46.51 46.00 46.03
111 NYSE SMP Thu, Aug 27, 2020 46.16 46.63 45.95 45.99
110 NYSE SMP Wed, Aug 26, 2020 45.83 46.12 45.57 45.65
109 NYSE SMP Tue, Aug 25, 2020 45.84 46.20 45.62 45.64
108 NYSE SMP Mon, Aug 24, 2020 45.29 45.76 45.00 45.50
107 NYSE SMP Fri, Aug 21, 2020 45.33 45.59 44.62 44.73
106 NYSE SMP Thu, Aug 20, 2020 45.78 46.00 45.43 45.66
105 NYSE SMP Wed, Aug 19, 2020 46.68 47.20 46.12 46.23
104 NYSE SMP Tue, Aug 18, 2020 47.49 47.60 46.76 46.81
103 NYSE SMP Mon, Aug 17, 2020 47.29 47.85 47.29 47.43
102 NYSE SMP Fri, Aug 14, 2020 47.37 48.00 47.21 47.44
101 NYSE SMP Thu, Aug 13, 2020 47.89 48.13 47.65 47.74
100 NYSE SMP Wed, Aug 12, 2020 48.26 48.65 47.80 48.23
99 NYSE SMP Tue, Aug 11, 2020 47.19 47.95 46.84 47.68
98 NYSE SMP Mon, Aug 10, 2020 46.59 47.55 46.33 46.58
97 NYSE SMP Fri, Aug 7, 2020 46.12 46.31 45.73 46.26
96 NYSE SMP Thu, Aug 6, 2020 47.16 47.16 46.03 46.20
95 NYSE SMP Wed, Aug 5, 2020 46.40 47.66 46.05 47.16
94 NYSE SMP Tue, Aug 4, 2020 46.13 46.60 45.41 45.96
93 NYSE SMP Mon, Aug 3, 2020 45.88 47.02 45.83 46.26
92 NYSE SMP Fri, Jul 31, 2020 45.91 46.41 44.49 45.48
91 NYSE SMP Thu, Jul 30, 2020 44.09 46.86 43.85 46.06
90 NYSE SMP Wed, Jul 29, 2020 40.02 44.97 40.02 44.10
89 NYSE SMP Tue, Jul 28, 2020 39.18 39.80 39.16 39.21
88 NYSE SMP Mon, Jul 27, 2020 38.73 39.68 38.73 39.50
87 NYSE SMP Fri, Jul 24, 2020 39.46 39.48 38.74 38.84
86 NYSE SMP Thu, Jul 23, 2020 39.44 40.32 39.31 39.85
85 NYSE SMP Wed, Jul 22, 2020 40.24 40.70 39.40 39.64
84 NYSE SMP Tue, Jul 21, 2020 40.19 41.26 40.19 40.38
83 NYSE SMP Mon, Jul 20, 2020 39.81 40.37 39.58 39.75
82 NYSE SMP Fri, Jul 17, 2020 40.59 40.77 40.01 40.01
81 NYSE SMP Thu, Jul 16, 2020 40.85 40.85 39.81 40.56
80 NYSE SMP Wed, Jul 15, 2020 40.24 41.43 40.22 41.02
79 NYSE SMP Tue, Jul 14, 2020 39.56 39.88 38.98 39.19
78 NYSE SMP Mon, Jul 13, 2020 38.85 40.23 38.52 39.51
77 NYSE SMP Fri, Jul 10, 2020 38.17 38.92 37.71 38.14
76 NYSE SMP Thu, Jul 9, 2020 39.23 39.70 37.65 38.10
75 NYSE SMP Wed, Jul 8, 2020 40.02 40.36 38.81 39.42
74 NYSE SMP Tue, Jul 7, 2020 41.08 41.21 39.83 40.14
73 NYSE SMP Mon, Jul 6, 2020 42.25 42.41 41.02 41.61
72 NYSE SMP Thu, Jul 2, 2020 41.16 41.73 40.57 41.33
71 NYSE SMP Wed, Jul 1, 2020 41.34 41.45 40.22 40.43
70 NYSE SMP Tue, Jun 30, 2020 40.76 41.28 40.41 41.20
69 NYSE SMP Mon, Jun 29, 2020 40.41 41.49 40.01 41.10
68 NYSE SMP Fri, Jun 26, 2020 41.05 41.05 39.29 39.79
67 NYSE SMP Thu, Jun 25, 2020 39.70 39.81 38.68 39.63
66 NYSE SMP Wed, Jun 24, 2020 40.07 40.17 39.25 39.28
65 NYSE SMP Tue, Jun 23, 2020 41.08 41.14 40.16 40.52
64 NYSE SMP Mon, Jun 22, 2020 39.72 40.76 39.23 40.52
63 NYSE SMP Fri, Jun 19, 2020 40.72 40.72 39.11 39.90
62 NYSE SMP Thu, Jun 18, 2020 39.64 40.68 39.64 40.17
61 NYSE SMP Wed, Jun 17, 2020 40.60 40.82 39.91 40.12
60 NYSE SMP Tue, Jun 16, 2020 42.53 42.53 40.19 40.50
59 NYSE SMP Mon, Jun 15, 2020 39.08 41.26 39.05 41.04
58 NYSE SMP Fri, Jun 12, 2020 41.79 41.80 39.69 40.33
57 NYSE SMP Thu, Jun 11, 2020 41.08 41.31 39.78 40.25
56 NYSE SMP Wed, Jun 10, 2020 42.44 43.35 42.44 42.76
55 NYSE SMP Tue, Jun 9, 2020 43.28 43.38 42.45 42.80
54 NYSE SMP Mon, Jun 8, 2020 44.95 44.95 43.85 44.04
53 NYSE SMP Fri, Jun 5, 2020 44.52 45.47 43.83 44.23
52 NYSE SMP Thu, Jun 4, 2020 41.62 42.91 41.58 42.90
51 NYSE SMP Wed, Jun 3, 2020 42.57 42.80 41.50 42.08
50 NYSE SMP Tue, Jun 2, 2020 42.37 42.58 41.29 41.64
49 NYSE SMP Mon, Jun 1, 2020 42.79 42.79 41.67 41.70
48 NYSE SMP Fri, May 29, 2020 41.78 42.63 41.00 42.55
47 NYSE SMP Thu, May 28, 2020 42.28 42.29 41.00 41.77
46 NYSE SMP Wed, May 27, 2020 41.79 42.16 40.80 41.75
45 NYSE SMP Tue, May 26, 2020 40.87 41.24 40.37 40.43
44 NYSE SMP Fri, May 22, 2020 39.33 39.33 38.48 39.13
43 NYSE SMP Thu, May 21, 2020 39.42 39.42 38.63 39.00
42 NYSE SMP Wed, May 20, 2020 38.42 39.71 38.28 39.20
41 NYSE SMP Tue, May 19, 2020 38.51 38.87 37.53 37.56
40 NYSE SMP Mon, May 18, 2020 37.57 39.31 37.33 38.67
39 NYSE SMP Fri, May 15, 2020 36.21 37.28 35.61 36.92
38 NYSE SMP Thu, May 14, 2020 35.01 36.24 33.94 36.23
37 NYSE SMP Wed, May 13, 2020 37.40 37.49 35.60 35.83
36 NYSE SMP Tue, May 12, 2020 39.16 39.16 37.75 37.81
35 NYSE SMP Mon, May 11, 2020 39.18 39.18 38.15 38.76
34 NYSE SMP Fri, May 8, 2020 39.54 40.44 39.01 39.99
33 NYSE SMP Thu, May 7, 2020 38.68 39.43 37.75 38.35
32 NYSE SMP Wed, May 6, 2020 38.99 39.01 37.90 38.02
31 NYSE SMP Tue, May 5, 2020 39.13 39.82 38.50 38.66
30 NYSE SMP Mon, May 4, 2020 37.96 38.62 37.57 38.21
29 NYSE SMP Fri, May 1, 2020 39.50 40.10 38.56 39.13
28 NYSE SMP Thu, Apr 30, 2020 41.95 41.95 39.77 40.69
27 NYSE SMP Wed, Apr 29, 2020 44.64 46.13 40.96 43.09
26 NYSE SMP Tue, Apr 28, 2020 43.40 44.54 43.32 43.64
25 NYSE SMP Mon, Apr 27, 2020 41.75 43.49 41.75 42.98
24 NYSE SMP Fri, Apr 24, 2020 41.33 41.85 40.98 41.47
23 NYSE SMP Thu, Apr 23, 2020 40.34 42.32 40.34 41.13
22 NYSE SMP Wed, Apr 22, 2020 41.72 41.72 40.29 40.35
21 NYSE SMP Tue, Apr 21, 2020 39.87 41.26 39.67 40.68
20 NYSE SMP Mon, Apr 20, 2020 41.05 41.54 40.41 41.00
19 NYSE SMP Fri, Apr 17, 2020 41.11 43.15 41.00 42.00
18 NYSE SMP Thu, Apr 16, 2020 40.42 40.83 38.62 39.64
17 NYSE SMP Wed, Apr 15, 2020 41.46 41.90 40.55 40.71
16 NYSE SMP Tue, Apr 14, 2020 43.42 44.37 42.66 43.00
15 NYSE SMP Mon, Apr 13, 2020 43.21 43.48 41.53 42.25
14 NYSE SMP Thu, Apr 9, 2020 43.01 44.12 42.33 43.84
13 NYSE SMP Wed, Apr 8, 2020 41.70 42.77 40.81 42.26
12 NYSE SMP Tue, Apr 7, 2020 42.44 43.03 39.72 40.89
11 NYSE SMP Mon, Apr 6, 2020 38.82 41.35 38.72 41.22
10 NYSE SMP Fri, Apr 3, 2020 38.19 38.55 36.39 37.12
9 NYSE SMP Thu, Apr 2, 2020 37.74 39.87 37.01 38.72
8 NYSE SMP Wed, Apr 1, 2020 39.87 40.43 37.92 38.27
7 NYSE SMP Tue, Mar 31, 2020 41.16 42.53 40.61 41.57
6 NYSE SMP Mon, Mar 30, 2020 41.17 41.48 39.43 41.34
5 NYSE SMP Fri, Mar 27, 2020 38.60 41.72 37.66 40.87
4 NYSE SMP Thu, Mar 26, 2020 39.54 41.53 38.95 40.24
3 NYSE SMP Wed, Mar 25, 2020 39.00 40.81 38.00 39.51
2 NYSE SMP Tue, Mar 24, 2020 38.29 38.91 36.99 38.67
1 NYSE SMP Mon, Mar 23, 2020 37.29 37.86 35.51 37.29
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024