Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-30	Z	SMLP	28.75	29.035	28.19	28.58	-0.59	15,049	108	25.18	29.88
2024-04-29	Z	SMLP	28.71	29.19	28.71	28.91	-0.045	10,216	95	25.18	29.88
2024-04-26	Z	SMLP	28.33	29.536	27.7301	28.99	0.80	27,558	126	24.72	29.52
2024-04-25	Z	SMLP	27.51	28.23	27.20	28.02	-0.175	38,710	120	24.70	31.47
2024-04-24	Z	SMLP	27.72	28.45	27.51	27.91	-0.14	17,989	103	24.93	31.47
2024-04-23	Z	SMLP	27.22	28.23	27.22	27.98	0.64	16,921	176	23.78	28.25
2024-04-22	Z	SMLP	28.04	28.35	27.00	27.49	-0.165	67,032	364	23.78	29.00
2024-04-19	Z	SMLP	27.73	28.3609	27.70	27.76	-0.07	26,705	109	25.15	29.00
2024-04-18	Z	SMLP	28.35	28.35	27.60	27.81	-0.265	8,601	70	25.15	29.00
2024-04-17	Z	SMLP	28.10	28.65	28.00	28.23	-0.04	27,518	166	25.84	29.00
2024-04-16	Z	SMLP	28.07	28.28	27.705	28.18	-0.06	11,478	104	23.78	31.47
2024-04-15	Z	SMLP	28.23	28.64	28.14	28.14	-0.25	21,796	220	23.78	30.66
2024-04-12	Z	SMLP	28.13	28.58	28.09	28.39	-0.09	49,136	218	23.78	28.58
2024-04-11	Z	SMLP	27.57	28.77	27.57	28.37	0.52	38,176	122	23.78	28.64
2024-04-10	Z	SMLP	28.00	28.15	27.55	27.74	-0.41	54,345	337	23.31	29.88
2024-04-09	Z	SMLP	28.40	28.8059	28.075	28.28	-0.34	42,036	152	23.31	30.88
2024-04-08	Z	SMLP	28.32	28.57	27.89	28.49	0.095	19,203	105	24.70	29.88
2024-04-05	Z	SMLP	28.02	28.98	28.02	28.32	0.01	21,218	145	24.24	30.93
2024-04-04	Z	SMLP	28.25	28.75	28.0701	28.31	-0.27	38,258	211	24.24	30.21
2024-04-03	Z	SMLP	28.50	28.87	27.51	28.60	0.20	84,872	285	24.63	29.17
2024-04-02	Z	SMLP	28.26	28.59	27.13	28.47	-0.12	83,656	337	27.90	29.04
2024-04-01	Z	SMLP	28.11	29.18	28.11	28.50	0.455	32,288	183	27.93	29.07
2024-03-29	Z	SMLP	27.92	28.70	27.55	28.07	-0.14	0	0	24.70	28.63
2024-03-28	Z	SMLP	27.92	28.70	27.55	28.07	-0.14	68,878	314	24.70	28.63
2024-03-27	Z	SMLP	27.98	28.4999	27.66	28.35	0.05	128,677	507	24.22	29.88
2024-03-26	Z	SMLP	27.75	28.39	27.75	28.02	0.40	166,659	520	25.04	29.88
2024-03-25	Z	SMLP	27.25	28.36	27.25	27.60	0.54	189,019	659	25.34	30.39
2024-03-22	Z	SMLP	25.79	27.25	24.52	27.00	7.57	917,717	2,286	24.70	27.34
2024-03-21	Z	SMLP	19.25	19.8596	19.20	19.43	0.1443	33,858	124	7.73	20.98
2024-03-20	Z	SMLP	18.00	19.26	18.00	19.19	1.14	55,280	128	16.48	20.98
2024-03-19	Z	SMLP	17.75	18.89	17.26	18.12	0.83	18,094	63	7.41	20.98
2024-03-18	Z	SMLP	19.07	19.07	17.50	17.75	-0.84	107,700	288	7.13	22.77
2024-03-15	Z	SMLP	19.99	20.42	18.26	18.45	-1.76	124,978	245	7.39	22.77
2024-03-14	Z	SMLP	20.22	20.60	20.22	20.35	-0.04	11,564	69	8.14	20.98
2024-03-13	Z	SMLP	20.50	20.96	20.205	20.43	-0.26	7,248	108	19.59	20.98
2024-03-12	Z	SMLP	20.48	20.83	19.91	20.63	0.10	34,212	98	17.12	22.77
2024-03-11	Z	SMLP	21.00	21.00	20.60	20.65	-0.25	30,968	131	8.30	20.98
2024-03-08	Z	SMLP	20.71	20.88	20.5301	20.88	0.07	5,115	39	8.36	22.77
2024-03-07	Z	SMLP	20.365	20.93	20.365	20.70	0.08	8,453	56	17.88	22.77
2024-03-06	Z	SMLP	19.28	20.715	19.24	20.69	1.41	40,550	163	8.20	22.77
2024-03-05	Z	SMLP	19.66	19.70	19.00	19.28	-0.42	62,162	159	7.77	21.17
2024-03-04	Z	SMLP	19.27	20.13	18.89	19.63	0.22	46,828	192	7.77	22.77
2024-03-01	Z	SMLP	19.05	19.7751	19.05	19.36	-0.19	27,003	119	11.96	22.77
2024-02-29	Z	SMLP	19.35	20.14	19.35	19.55	0.0101	22,332	67	11.96	22.77
2024-02-28	Z	SMLP	19.50	19.75	18.551	19.34	-0.2799	32,861	230	17.63	20.98
2024-02-27	Z	SMLP	19.53	19.78	19.07	19.55	0.16	94,478	207	17.76	22.77
2024-02-26	Z	SMLP	19.00	19.7899	19.00	19.39	0.12	81,704	170	19.00	22.86
2024-02-23	Z	SMLP	17.35	19.48	17.11	19.34	1.75	76,108	227	19.00	20.98
2024-02-22	Z	SMLP	17.55	17.70	17.23	17.23	-0.12	13,348	57	16.50	18.99
2024-02-21	Z	SMLP	17.40	17.87	17.21	17.35	0.18	10,504	43	16.50	19.53
2024-02-20	Z	SMLP	17.265	17.49	17.03	17.03	0.145	9,247	48	15.32	18.00
2024-02-19	Z	SMLP	16.50	17.55	16.50	17.20	0.4201	0	0	15.70	20.38
2024-02-16	Z	SMLP	16.50	17.55	16.50	17.20	0.4201	16,805	50	15.70	20.38
2024-02-15	Z	SMLP	16.00	17.07	15.85	16.79	1.08	27,091	76	14.25	19.47
2024-02-14	Z	SMLP	16.995	16.995	15.76	15.90	-0.61	28,282	64	13.38	18.71
2024-02-13	Z	SMLP	16.685	17.15	16.45	16.61	-0.28	9,590	53	15.28	17.94
2024-02-12	Z	SMLP	16.67	17.22	16.6037	16.73	0.0577	19,215	37	15.39	18.07
2024-02-09	Z	SMLP	16.60	16.84	16.60	16.84	-0.21	16,708	67	11.96	22.77
2024-02-08	Z	SMLP	16.73	17.02	16.4001	16.86	0.39	10,475	32	15.51	18.21
2024-02-07	Z	SMLP	16.53	16.78	16.4425	16.59	-0.5075	2,610	34	14.18	19.43
2024-02-06	Z	SMLP	15.87	17.23	15.70	16.95	1.54	39,059	118	16.40	19.77
2024-02-05	Z	SMLP	16.37	16.37	15.56	15.69	-0.58	26,567	341	15.50	25.68
2024-02-02	Z	SMLP	16.13	16.33	16.13	16.33	0.03	5,974	38	14.77	19.50