Sonal Mercantile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	100.85	100.85	98.00	100.85	100.85	0.50%	566
Mar 2, 2026	100.75	100.85	97.80	100.35	100.35	-0.50%	257
Feb 26, 2026	95.10	100.85	95.10	100.85	100.85	1.26%	378
Feb 25, 2026	102.95	103.00	99.60	99.60	99.60	-3.95%	1,853
Feb 24, 2026	95.85	103.70	95.85	103.70	103.70	3.29%	19
Feb 23, 2026	100.80	100.80	97.05	100.40	100.40	4.58%	605
Feb 20, 2026	99.05	100.00	96.00	96.00	96.00	-3.08%	738
Feb 18, 2026	98.40	100.00	98.40	99.05	99.05	-0.95%	1,795
Feb 17, 2026	100.05	100.05	96.00	100.00	100.00	-0.05%	256
Feb 16, 2026	100.00	100.10	100.00	100.05	100.05	-	530
Feb 13, 2026	101.00	102.25	100.00	100.05	100.05	-1.62%	427
Feb 12, 2026	104.05	104.05	101.70	101.70	101.70	-2.26%	56
Feb 11, 2026	107.65	107.65	102.55	104.05	104.05	-3.34%	23
Feb 10, 2026	106.15	114.90	106.10	107.65	107.65	-3.45%	223
Feb 9, 2026	111.50	111.50	111.50	111.50	111.50	3.72%	2
Feb 6, 2026	106.00	113.90	106.00	107.50	107.50	-0.92%	1,504
Feb 5, 2026	101.90	108.50	100.00	108.50	108.50	4.98%	171
Feb 4, 2026	107.20	108.30	103.30	103.35	103.35	0.19%	272
Feb 3, 2026	106.00	106.00	102.05	103.15	103.15	1.83%	309
Feb 2, 2026	107.15	107.15	101.00	101.30	101.30	-0.78%	952
Feb 1, 2026	100.30	105.05	100.30	102.10	102.10	2.05%	529
Jan 30, 2026	104.35	105.10	99.40	100.05	100.05	-0.05%	5,713
Jan 29, 2026	104.55	104.55	99.25	100.10	100.10	0.50%	630
Jan 28, 2026	98.15	103.60	98.15	99.60	99.60	0.91%	506
Jan 27, 2026	97.50	107.45	97.30	98.70	98.70	-3.61%	711
Jan 23, 2026	102.25	106.20	101.25	102.40	102.40	1.24%	564
Jan 22, 2026	104.00	105.00	101.15	101.15	101.15	-3.53%	53
Jan 21, 2026	103.60	104.85	103.60	104.85	104.85	-0.29%	26
Jan 20, 2026	104.10	109.00	103.60	105.15	105.15	-3.53%	25
Jan 19, 2026	109.50	109.50	109.00	109.00	109.00	-0.27%	400
Jan 16, 2026	109.30	109.30	101.25	109.30	109.30	5.00%	44,463
Jan 14, 2026	101.00	108.95	101.00	104.10	104.10	0.24%	31
Jan 13, 2026	101.45	110.00	101.45	103.85	103.85	-2.63%	150
Jan 12, 2026	105.55	110.90	105.55	106.65	106.65	-3.92%	120
Jan 9, 2026	111.00	111.05	111.00	111.00	111.00	-	355
Jan 8, 2026	111.00	111.00	111.00	111.00	111.00	-2.63%	200
Jan 7, 2026	114.00	114.00	114.00	114.00	114.00	-0.13%	254
Jan 6, 2026	115.20	115.20	114.00	114.15	114.15	-4.08%	66
Jan 5, 2026	120.00	120.00	119.00	119.00	119.00	-0.17%	63
Jan 2, 2026	118.00	120.00	113.00	119.20	119.20	1.75%	586
Jan 1, 2026	117.85	118.65	111.05	117.15	117.15	3.67%	715
Dec 31, 2025	117.00	121.00	112.30	113.00	113.00	-4.24%	567
Dec 30, 2025	117.31	118.00	117.31	118.00	118.00	-4.44%	518
Dec 29, 2025	125.56	125.56	113.70	123.48	123.48	3.25%	828
Dec 26, 2025	108.25	119.59	108.21	119.59	119.59	5.00%	1,947
Dec 24, 2025	118.69	119.89	113.90	113.90	113.90	-5.00%	223
Dec 23, 2025	117.00	124.00	115.10	119.89	119.89	-5.47%	2,501
Dec 22, 2025	128.65	136.90	126.00	126.83	126.83	-8.49%	1,732
Dec 19, 2025	153.33	153.33	130.00	138.59	138.59	8.46%	17,247
Dec 18, 2025	106.48	127.78	106.48	127.78	127.78	19.99%	13,019