Stanley Motta Limited (JMSE:SML)
Jamaica
· Delayed Price · Currency is JMD 6.50
-0.01 (-0.15%)
At close: Apr 28, 2026
Stanley Motta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.15% | 115 |
| Apr 27, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 5.00% | 2 |
| Apr 24, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 3.33% | 862 |
| Apr 23, 2026 | 6.00 | 6.01 | 6.00 | 6.00 | 6.00 | -0.17% | 2,500 |
| Apr 21, 2026 | 6.01 | 6.20 | 6.01 | 6.01 | 6.01 | -3.06% | 46 |
| Apr 20, 2026 | 6.20 | 6.20 | 6.01 | 6.20 | 6.20 | - | 153 |
| Apr 16, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 915 |
| Apr 15, 2026 | 6.20 | 6.29 | 6.20 | 6.20 | 6.20 | -1.59% | 14,348 |
| Apr 14, 2026 | 6.30 | 6.30 | 6.25 | 6.30 | 6.30 | -3.08% | 2,827 |
| Apr 13, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.15% | 45 |
| Apr 9, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 5.00% | 31 |
| Apr 8, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -4.91% | 280 |
| Apr 7, 2026 | 6.52 | 6.53 | 6.52 | 6.52 | 6.52 | -0.15% | 863 |
| Apr 2, 2026 | 6.53 | 6.97 | 6.53 | 6.53 | 6.53 | -6.58% | 155 |
| Mar 31, 2026 | 6.99 | 6.99 | 6.20 | 6.99 | 6.99 | 12.74% | 322,446 |
| Mar 30, 2026 | 6.20 | 6.20 | 5.97 | 6.20 | 6.20 | 3.85% | 245,056 |
| Mar 27, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | 400 |
| Mar 26, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | 15 |
| Mar 25, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | 755 |
| Mar 24, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 15.92% | 1,745 |
| Mar 23, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -13.74% | 5,000 |
| Mar 20, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0.34% | 1,251 |
| Mar 19, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.34% | 3,252 |
| Mar 18, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 1.70% | 7,088 |
| Mar 17, 2026 | 5.87 | 5.87 | 5.75 | 5.87 | 5.87 | 30.16% | 2,225 |
| Mar 16, 2026 | 4.51 | 5.97 | 4.51 | 4.51 | 4.51 | -23.56% | 196,028 |
| Mar 13, 2026 | 5.90 | 5.94 | 5.90 | 5.90 | 5.90 | 3.33% | 876 |
| Mar 12, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -4.36% | 7,771 |
| Mar 11, 2026 | 5.97 | 6.10 | 5.41 | 5.97 | 5.97 | -2.13% | 37,362 |
| Mar 10, 2026 | 6.10 | 6.10 | 5.69 | 6.10 | 6.10 | - | 1,047 |
| Mar 9, 2026 | 6.10 | 6.10 | 5.67 | 6.10 | 6.10 | - | 5,060 |
| Mar 6, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 6.83% | 50 |
| Mar 5, 2026 | 5.71 | 6.00 | 5.40 | 5.71 | 5.71 | 7.13% | 5,470 |
| Mar 4, 2026 | 5.33 | 6.00 | 5.33 | 5.33 | 5.33 | -14.99% | 18,000 |
| Mar 3, 2026 | 6.27 | 6.28 | 6.27 | 6.27 | 6.27 | 6.27% | 1,629 |
| Mar 2, 2026 | 5.90 | 6.30 | 5.90 | 5.90 | 5.90 | -1.67% | 7,969 |
| Feb 27, 2026 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | - | 17,933 |
| Feb 26, 2026 | 6.00 | 6.00 | 5.92 | 6.00 | 6.00 | -3.07% | 19,998 |
| Feb 25, 2026 | 6.19 | 6.19 | 6.05 | 6.19 | 6.19 | - | 2,891 |
| Feb 24, 2026 | 6.19 | 6.19 | 6.12 | 6.19 | 6.19 | -0.16% | 939 |
| Feb 23, 2026 | 6.20 | 6.30 | 5.92 | 6.20 | 6.20 | -1.59% | 7,120 |
| Feb 20, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 3,252 |
| Feb 19, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 9.57% | 1,016 |
| Feb 17, 2026 | 5.75 | 5.86 | 5.75 | 5.75 | 5.75 | -9.45% | 4,598 |
| Feb 16, 2026 | 6.35 | 6.35 | 6.33 | 6.35 | 6.35 | 5.83% | 5,685 |
| Feb 13, 2026 | 6.00 | 6.49 | 6.00 | 6.00 | 6.00 | -7.69% | 19,884 |
| Feb 12, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 1,113 |
| Feb 11, 2026 | 6.50 | 6.78 | 6.50 | 6.50 | 6.50 | 7.79% | 199 |
| Feb 10, 2026 | 6.03 | 6.04 | 6.03 | 6.03 | 6.03 | 0.17% | 6,500 |
| Feb 9, 2026 | 6.02 | 6.99 | 6.00 | 6.02 | 6.02 | -7.38% | 5,856 |
| Feb 6, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.46% | 10,500 |
| Feb 5, 2026 | 6.47 | 6.50 | 6.47 | 6.47 | 6.47 | -0.46% | 3,663 |
| Feb 4, 2026 | 6.50 | 7.00 | 6.50 | 6.50 | 6.50 | -8.96% | 500 |
| Feb 3, 2026 | 7.14 | 7.14 | 7.00 | 7.14 | 7.14 | 2.00% | 820 |
| Jan 30, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 6 |
| Jan 29, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | 27 |
| Jan 28, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 1,680 |
| Jan 27, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 104 |
| Jan 26, 2026 | 7.10 | 7.10 | 7.09 | 7.10 | 7.10 | -0.70% | 1,493 |
| Jan 23, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 72 |
| Jan 22, 2026 | 7.15 | 7.15 | 6.95 | 7.15 | 7.15 | 2.73% | 2,440 |
| Jan 21, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - | 622 |
| Jan 20, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -0.14% | 178 |
| Jan 19, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -0.14% | 90 |
| Jan 14, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - | 3,942 |
| Jan 12, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - | 500 |
| Jan 9, 2026 | 6.98 | 6.98 | 6.97 | 6.98 | 6.98 | 7.38% | 3,076 |
| Jan 8, 2026 | 6.50 | 6.97 | 6.50 | 6.50 | 6.50 | -6.74% | 752 |
| Jan 7, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - | 269 |
| Jan 6, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - | 4 |
| Jan 5, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -0.14% | 256 |
| Jan 2, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - | 285 |
| Dec 31, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 10.79% | 2,070 |
| Dec 30, 2025 | 6.30 | 7.14 | 6.30 | 6.30 | 6.30 | -11.76% | 1,507 |
| Dec 29, 2025 | 7.14 | 7.14 | 7.13 | 7.14 | 7.14 | 15.16% | 54 |
| Dec 24, 2025 | 6.20 | 7.13 | 6.20 | 6.20 | 6.20 | - | 2,715 |
| Dec 23, 2025 | 6.20 | 7.14 | 6.20 | 6.20 | 6.20 | -13.17% | 9,862 |
| Dec 22, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - | 12 |
| Dec 19, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -0.14% | 72 |
| Dec 18, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.28% | 50 |
| Dec 17, 2025 | 7.13 | 7.14 | 7.13 | 7.13 | 7.13 | 15.00% | 25,558 |
| Dec 15, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 8,091 |
| Dec 12, 2025 | 6.20 | 6.50 | 6.20 | 6.20 | 6.20 | - | 1,450 |
| Dec 10, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -13.04% | 10,000 |
| Dec 9, 2025 | 7.13 | 7.38 | 7.13 | 7.13 | 7.13 | 15.00% | 379 |
| Dec 8, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 3.33% | 150 |
| Dec 5, 2025 | 6.00 | 7.37 | 6.00 | 6.00 | 6.00 | -7.69% | 8,570 |
| Dec 4, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 8.33% | 158 |
| Dec 3, 2025 | 6.00 | 6.30 | 6.00 | 6.00 | 6.00 | -18.70% | 50,000 |
| Dec 2, 2025 | 7.38 | 7.39 | 7.38 | 7.38 | 7.38 | 1.37% | 200 |
| Dec 1, 2025 | 7.28 | 7.49 | 7.28 | 7.28 | 7.28 | 7.22% | 407 |
| Nov 28, 2025 | 6.79 | 6.80 | 6.25 | 6.79 | 6.79 | 8.29% | 38,043 |
| Nov 27, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -0.48% | 2,302 |
| Nov 26, 2025 | 6.30 | 6.30 | 6.10 | 6.30 | 6.30 | 3.28% | 15,035 |
| Nov 25, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 16 |
| Nov 24, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | 7 |
| Nov 21, 2025 | 6.00 | 6.10 | 6.00 | 6.00 | 6.00 | -1.64% | 389,302 |
| Nov 20, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -3.17% | 1,500 |
| Nov 19, 2025 | 6.30 | 6.30 | 6.20 | 6.30 | 6.30 | 0.48% | 145 |
| Nov 18, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - | 778 |