Stanley Motta Limited (JMSE:SML)
Jamaica · Delayed Price · Currency is JMD 7.30
+0.20 (2.82%)
At close: Sep 7, 2026
Stanley Motta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -4.70% | 10,000,000 |
| Sep 3, 2026 | 7.45 | 7.45 | 7.40 | 7.45 | 7.45 | - | 232 |
| Sep 2, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 25 |
| Sep 1, 2026 | 7.45 | 7.45 | 7.30 | 7.45 | 7.45 | - | 1,266 |
| Aug 31, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 499 |
| Aug 28, 2026 | 7.45 | 7.45 | 7.10 | 7.45 | 7.45 | 0.13% | 10,000,173 |
| Aug 27, 2026 | 7.44 | 7.44 | 6.60 | 7.44 | 7.44 | 1.92% | 5,901,302 |
| Aug 26, 2026 | 7.30 | 7.32 | 6.60 | 7.30 | 7.30 | -1.88% | 4,101,000 |
| Aug 25, 2026 | 7.44 | 7.44 | 7.30 | 7.44 | 7.44 | 1.92% | 175 |
| Aug 24, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.88% | 10,000 |
| Aug 21, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -0.13% | 364 |
| Aug 19, 2026 | 7.45 | 7.45 | 7.30 | 7.45 | 7.45 | - | 16,695 |
| Aug 18, 2026 | 7.45 | 7.45 | 7.42 | 7.45 | 7.45 | 2.05% | 3,805 |
| Aug 17, 2026 | 7.30 | 7.45 | 7.30 | 7.30 | 7.30 | -2.01% | 24,327 |
| Aug 14, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 56 |
| Aug 10, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 2.05% | 23 |
| Aug 7, 2026 | 7.30 | 7.45 | 7.30 | 7.30 | 7.30 | -2.01% | 7,992 |
| Aug 5, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 653 |
| Aug 4, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.40% | 51 |
| Aug 3, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 2.47% | 486 |
| Jul 31, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 15,000 |
| Jul 29, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 25,436 |
| Jul 28, 2026 | 7.30 | 7.48 | 7.30 | 7.30 | 7.30 | -2.41% | 31,376 |
| Jul 27, 2026 | 7.48 | 7.48 | 7.30 | 7.48 | 7.48 | - | 15,030 |
| Jul 23, 2026 | 7.48 | 7.48 | 7.30 | 7.48 | 7.48 | - | 1,910 |
| Jul 21, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 2.47% | 28 |
| Jul 20, 2026 | 7.30 | 7.31 | 7.30 | 7.30 | 7.30 | -0.14% | 4,728 |
| Jul 17, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -2.27% | 80 |
| Jul 16, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - | 299 |
| Jul 14, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 2.47% | 100 |
| Jul 13, 2026 | 7.30 | 7.48 | 7.30 | 7.30 | 7.30 | - | 1,408 |
| Jul 8, 2026 | 7.30 | 7.48 | 7.30 | 7.30 | 7.30 | -2.41% | 7,012 |
| Jul 7, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 2.47% | 5,602 |
| Jul 6, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.67% | 4,000 |
| Jul 3, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 388 |
| Jul 2, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 1,236 |
| Jul 1, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | 2,000 |
| Jun 30, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 2.05% | 10,000 |
| Jun 29, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 53,506 |
| Jun 26, 2026 | 7.30 | 7.30 | 6.98 | 7.30 | 7.30 | 29.66% | 72,582 |
| Jun 23, 2026 | 5.63 | 6.10 | 5.63 | 5.63 | 5.63 | -7.70% | 10,000 |
| Jun 22, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 5.17% | 10,000 |
| Jun 19, 2026 | 5.80 | 5.85 | 5.80 | 5.80 | 5.80 | - | 8,200 |
| Jun 16, 2026 | 5.80 | 5.81 | 5.80 | 5.80 | 5.80 | - | 7,083 |
| Jun 12, 2026 | 5.80 | 5.93 | 5.80 | 5.80 | 5.80 | -17.14% | 6,034 |
| Jun 11, 2026 | 7.00 | 7.00 | 5.80 | 7.00 | 7.00 | - | 15,052 |
| Jun 10, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 700 |
| Jun 9, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.29% | 70 |
| Jun 8, 2026 | 6.98 | 7.00 | 6.98 | 6.98 | 6.98 | -0.29% | 2,059 |
| Jun 5, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 84 |