SMUP Stock Prices
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Price & Volatility Chart
Price History
| Date | Open | High | Low | Close | Chg | Volume | Opt Volume | Impl Vol | Hist Vol |
|---|---|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1.59 | 1.61 | 1.48 | 1.56 | -0.03 | 292,831 | 0 | 0.000 | 3.910 |
| Oct 27, 2026 | 1.44 | 1.59 | 1.41 | 1.59 | +0.24 | 355,992 | 14 | 0.000 | 3.914 |
| Oct 26, 2026 | 1.40 | 1.46 | 1.33 | 1.35 | -0.07 | 288,479 | 1 | 2.537 | 3.910 |
| Oct 23, 2026 | 1.36 | 1.44 | 1.33 | 1.42 | +0.01 | 221,184 | 5 | 0.000 | 3.910 |
| Oct 22, 2026 | 1.37 | 1.46 | 1.36 | 1.41 | -0.08 | 261,306 | 7 | 2.188 | 3.914 |
| Oct 21, 2026 | 1.61 | 1.62 | 1.47 | 1.49 | -0.03 | 143,061 | 0 | 0.000 | 3.919 |
| Oct 20, 2026 | 1.39 | 1.60 | 1.38 | 1.52 | -0.06 | 298,167 | 10 | 0.000 | 3.931 |
| Oct 19, 2026 | 1.81 | 1.81 | 1.57 | 1.58 | -0.09 | 167,845 | 8 | 0.000 | 3.931 |
| Oct 16, 2026 | 1.79 | 1.89 | 1.65 | 1.67 | -0.18 | 333,253 | 5 | 0.000 | 3.933 |
| Oct 15, 2026 | 1.56 | 1.88 | 1.46 | 1.85 | +0.15 | 304,490 | 14 | 0.000 | 3.939 |
| Oct 14, 2026 | 1.98 | 2.00 | 1.63 | 1.70 | -0.44 | 381,842 | 34 | 0.000 | 3.958 |
| Oct 13, 2026 | 2.15 | 2.20 | 2.09 | 2.14 | -0.12 | 49,250 | 6 | 0.000 | 3.952 |
| Oct 12, 2026 | 2.52 | 2.52 | 2.21 | 2.26 | -0.37 | 216,378 | 8 | 1.923 | 3.961 |
| Oct 9, 2026 | 2.78 | 2.80 | 2.53 | 2.63 | -0.09 | 224,262 | 5 | 0.000 | 3.959 |
| Oct 8, 2026 | 2.85 | 2.89 | 2.61 | 2.72 | -0.28 | 364,476 | 2 | 0.000 | 3.961 |
| Oct 7, 2026 | 3.10 | 3.10 | 2.77 | 3.00 | -0.28 | 549,617 | 50 | 1.430 | 3.960 |
| Oct 6, 2026 | 3.26 | 3.52 | 3.23 | 3.28 | +0.25 | 281,730 | 1 | 0.000 | 3.961 |
| Oct 5, 2026 | 3.11 | 3.11 | 2.99 | 3.03 | -0.04 | 100,747 | 0 | 0.000 | 3.961 |
| Oct 2, 2026 | 3.30 | 3.30 | 2.97 | 3.07 | +0.00 | 175,675 | 0 | 0.000 | 3.961 |
| Oct 1, 2026 | 3.23 | 3.32 | 3.10 | 3.10 | -0.09 | 231,361 | 0 | 0.000 | 3.956 |
| Sep 30, 2026 | 3.18 | 3.40 | 3.08 | 3.19 | +0.09 | 248,182 | 0 | 0.000 | 3.956 |
| Sep 29, 2026 | 3.36 | 3.36 | 3.08 | 3.10 | -0.12 | 129,961 | 0 | 0.000 | 3.964 |
| Sep 28, 2026 | 3.51 | 3.51 | 3.21 | 3.22 | -0.44 | 308,440 | 0 | 0.000 | 3.964 |
| Sep 25, 2026 | 3.73 | 3.86 | 3.54 | 3.66 | -0.04 | 235,004 | 0 | 0.000 | 3.962 |
| Sep 24, 2026 | 3.76 | 3.82 | 3.57 | 3.71 | -0.19 | 190,597 | 19 | 1.691 | 3.964 |
| Sep 23, 2026 | 4.05 | 4.06 | 3.73 | 3.90 | -0.19 | 617,747 | 5 | 1.653 | 3.964 |
| Sep 22, 2026 | 4.12 | 4.17 | 3.87 | 4.09 | +0.09 | 992,096 | 24 | 0.000 | 3.968 |
| Sep 21, 2026 | 3.93 | 4.13 | 3.81 | 4.00 | +0.44 | 1,191,805 | 21 | 1.660 | 3.968 |
| Sep 18, 2026 | 4.27 | 4.31 | 3.54 | 3.56 | -0.75 | 151,689 | 39 | 1.555 | 3.986 |
| Sep 17, 2026 | 3.88 | 4.46 | 3.85 | 4.31 | +0.67 | 771,966 | 42 | 1.351 | 3.983 |
| Sep 16, 2026 | 3.90 | 3.90 | 3.44 | 3.64 | -0.15 | 197,615 | 20 | 0.000 | 3.979 |
| Sep 15, 2026 | 3.77 | 3.96 | 3.61 | 3.79 | -0.05 | 58,975 | 1 | 0.000 | 3.981 |
| Sep 14, 2026 | 3.69 | 4.07 | 3.61 | 3.84 | -0.09 | 711,435 | 24 | 2.058 | 3.984 |
| Sep 11, 2026 | 5.13 | 5.13 | 3.90 | 3.93 | -1.80 | 524,589 | 63 | 1.587 | 3.984 |
| Sep 10, 2026 | 5.99 | 6.29 | 5.63 | 5.73 | -0.68 | 109,094 | 31 | 2.021 | 3.966 |
| Sep 9, 2026 | 6.67 | 6.94 | 6.37 | 6.41 | -0.49 | 139,339 | 3 | 0.000 | 3.965 |
| Sep 8, 2026 | 5.56 | 7.10 | 5.56 | 6.90 | +0.00 | 344,931 | 220 | 2.451 | 3.965 |
| Sep 4, 2026 | 5.31 | 5.34 | 5.03 | 5.30 | -0.05 | 145,103 | 218 | 1.464 | 3.958 |
| Sep 3, 2026 | 5.43 | 5.70 | 5.22 | 5.35 | +0.16 | 381,112 | 6 | 1.627 | 3.965 |
| Sep 2, 2026 | 4.82 | 5.23 | 4.80 | 5.19 | +0.37 | 22,990 | 12 | 1.872 | 3.968 |
| Sep 1, 2026 | 4.50 | 4.85 | 4.37 | 4.82 | -0.06 | 33,261 | 12 | 1.560 | 3.968 |
| Aug 31, 2026 | 4.75 | 4.98 | 4.75 | 4.88 | +0.00 | 43,840 | 1 | 0.000 | 3.976 |
| Aug 28, 2026 | 5.24 | 5.41 | 4.76 | 4.88 | -0.55 | 50,828 | 1 | 1.703 | 3.978 |
| Aug 27, 2026 | 5.14 | 5.44 | 4.90 | 5.43 | +0.51 | 78,131 | 184 | 1.381 | 3.977 |
| Aug 26, 2026 | 5.55 | 5.94 | 4.70 | 4.92 | -0.56 | 247,335 | 5 | 0.000 | 3.976 |
| Aug 25, 2026 | 4.86 | 5.64 | 4.83 | 5.48 | +0.77 | 59,659 | 9 | 1.686 | 3.974 |
| Aug 24, 2026 | 4.86 | 5.01 | 4.45 | 4.71 | -0.36 | 47,635 | 6 | 1.779 | 3.971 |
| Aug 21, 2026 | 4.93 | 5.34 | 4.86 | 5.07 | +0.33 | 105,880 | 16 | 1.735 | 3.972 |
| Aug 20, 2026 | 4.94 | 4.94 | 4.44 | 4.74 | -0.27 | 213,502 | 1 | 0.000 | 3.972 |
| Aug 19, 2026 | 4.42 | 5.05 | 4.30 | 5.01 | +0.69 | 44,056 | 10 | 1.846 | 3.972 |
| Aug 18, 2026 | 4.60 | 4.78 | 4.30 | 4.32 | -0.64 | 40,020 | 21 | 0.000 | 3.973 |
| Aug 17, 2026 | 5.16 | 5.37 | 4.90 | 4.96 | -0.19 | 62,566 | 0 | 0.000 | 3.970 |
| Aug 14, 2026 | 5.52 | 5.71 | 4.97 | 5.15 | -0.56 | 57,516 | 2 | 0.000 | 3.970 |
| Aug 13, 2026 | 5.32 | 6.01 | 5.32 | 5.71 | +0.30 | 58,702 | 0 | 0.000 | 3.970 |
| Aug 12, 2026 | 5.83 | 5.83 | 5.18 | 5.41 | -0.36 | 50,231 | 4 | 0.000 | 3.970 |
| Aug 11, 2026 | 5.39 | 5.79 | 4.99 | 5.77 | +0.76 | 39,241 | 2 | 2.442 | 3.969 |
| Aug 10, 2026 | 5.40 | 5.41 | 4.99 | 5.01 | -0.75 | 118,330 | 2 | 0.000 | 3.966 |
| Aug 7, 2026 | 5.80 | 5.96 | 5.26 | 5.76 | +0.41 | 114,474 | 2 | 2.293 | 3.972 |
| Aug 6, 2026 | 5.12 | 5.77 | 5.05 | 5.35 | +0.12 | 163,055 | 4 | 0.000 | 3.980 |
| Aug 5, 2026 | 5.29 | 5.36 | 4.97 | 5.23 | -0.13 | 74,131 | 1 | 2.634 | 3.988 |
| Aug 4, 2026 | 5.03 | 5.59 | 5.03 | 5.36 | +0.49 | 275,940 | 7 | 1.892 | 3.988 |
| Aug 3, 2026 | 4.18 | 4.98 | 4.16 | 4.87 | +0.59 | 86,837 | 8 | 0.000 | 3.995 |
| Jul 31, 2026 | 4.78 | 4.84 | 4.24 | 4.28 | -0.21 | 54,930 | 1 | 0.000 | 4.002 |
| Jul 30, 2026 | 3.81 | 4.50 | 3.81 | 4.49 | +0.97 | 571,446 | 0 | 0.000 | 4.010 |
| Jul 29, 2026 | 3.91 | 4.27 | 3.49 | 3.52 | -0.64 | 80,020 | 8 | 0.000 | 4.010 |
| Jul 28, 2026 | 4.10 | 4.34 | 3.81 | 4.16 | -0.32 | 42,847 | 0 | 0.000 | 4.015 |
Dividend History
| Ex-Date | Pay Date | Amount | Annual | Yield |
|---|---|---|---|---|
| No reported dividends. | ||||
Split History
| Split Date | Factor | Announced |
|---|---|---|
| No splits on record. | ||