Sonal Mercantile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	85.51	88.46	82.25	87.01	87.01	3.28%	8,818
May 27, 2026	85.00	85.00	84.25	84.25	84.25	-4.59%	9,000
May 26, 2026	89.56	89.56	87.03	88.30	88.30	3.52%	135
May 25, 2026	88.00	88.00	82.10	85.30	85.30	0.06%	6,501
May 22, 2026	89.13	89.13	85.25	85.25	85.25	-4.35%	5,050
May 20, 2026	89.05	95.63	87.00	89.13	89.13	-2.14%	30,373
May 19, 2026	97.02	97.02	88.10	91.08	91.08	-1.43%	117
May 18, 2026	92.25	101.87	92.20	92.40	92.40	-4.76%	1,227
May 15, 2026	97.02	97.02	97.02	97.02	97.02	5.00%	40
May 14, 2026	92.40	92.40	92.40	92.40	92.40	0.16%	40
May 8, 2026	97.50	97.50	92.25	92.25	92.25	-4.28%	157
May 7, 2026	91.00	96.37	88.10	96.37	96.37	4.99%	10,021
May 4, 2026	90.75	95.18	90.75	91.79	91.79	1.26%	47
Apr 29, 2026	86.13	94.76	86.13	90.65	90.65	0.44%	223
Apr 28, 2026	90.25	90.25	90.25	90.25	90.25	0.17%	5,000
Apr 24, 2026	88.15	91.10	88.15	90.10	90.10	-2.66%	4
Apr 22, 2026	92.05	92.56	92.05	92.56	92.56	-2.57%	4
Apr 21, 2026	99.60	99.60	95.00	95.00	95.00	-4.81%	100
Apr 20, 2026	99.60	99.80	99.60	99.80	99.80	-3.59%	4,750
Apr 17, 2026	99.04	103.67	99.04	103.52	103.52	4.83%	410
Apr 16, 2026	98.75	98.75	98.75	98.75	98.75	-	2
Apr 15, 2026	98.00	98.75	98.00	98.75	98.75	5.00%	416
Apr 13, 2026	93.39	94.05	93.39	94.05	94.05	-1.07%	5
Apr 10, 2026	94.05	98.75	93.05	95.07	95.07	1.08%	264
Apr 8, 2026	96.90	98.73	94.05	94.05	94.05	0.02%	634
Apr 6, 2026	88.55	95.30	88.55	94.03	94.03	-0.60%	3,325
Apr 1, 2026	98.00	98.00	88.00	94.60	94.60	-3.47%	571
Mar 30, 2026	97.90	98.00	97.90	98.00	98.00	-1.90%	43
Mar 27, 2026	96.00	99.95	96.00	99.90	99.90	4.50%	768
Mar 25, 2026	92.00	95.65	92.00	95.60	95.60	-0.47%	2,392
Mar 24, 2026	103.50	103.95	96.05	96.05	96.05	-4.71%	61
Mar 20, 2026	100.80	100.80	100.80	100.80	100.80	4.89%	1
Mar 19, 2026	96.10	96.10	96.10	96.10	96.10	1.16%	2
Mar 18, 2026	99.70	99.70	95.00	95.00	95.00	-	26
Mar 17, 2026	95.80	95.80	95.00	95.00	95.00	-5.00%	62
Mar 16, 2026	100.00	100.00	100.00	100.00	100.00	4.33%	5
Mar 13, 2026	97.25	97.25	95.85	95.85	95.85	-1.44%	135
Mar 12, 2026	97.25	97.25	97.25	97.25	97.25	-	2
Mar 11, 2026	97.20	97.25	97.20	97.25	97.25	0.21%	3
Mar 10, 2026	97.05	97.10	97.05	97.05	97.05	0.05%	16
Mar 9, 2026	96.30	97.00	96.25	97.00	97.00	0.57%	7
Mar 6, 2026	100.80	100.80	96.25	96.45	96.45	-4.36%	230
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