Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Standard Mercantile Acq Corp (TSX: SMA )

0.2500 UNCHANGED
Last Price Updated: 3:53 PM EST, Nov 13, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 27, 2022 1.260 0 +0.00(+0.00%)
May 26, 2022 1.250 1.290 1.240 1.260 21,455 +0.01(+0.80%)
May 25, 2022 1.250 1.250 1.250 1.250 9,900 +0.00(+0.00%)
May 20, 2022 1.250 0 -0.01(-0.79%)
May 19, 2022 1.260 1.260 1.260 1.260 9,500 +0.00(+0.00%)
May 17, 2022 1.260 0 +0.00(+0.00%)
May 13, 2022 1.260 0 +0.00(+0.00%)
May 09, 2022 1.260 0 +0.00(+0.00%)
May 04, 2022 1.260 0 +0.00(+0.00%)
Apr 29, 2022 1.260 0 -0.01(-0.79%)
Apr 20, 2022 1.270 0 +0.00(+0.00%)
Apr 11, 2022 1.270 0 +0.01(+0.79%)
Apr 08, 2022 1.260 1.260 1.260 1.260 7,600 +0.00(+0.00%)
Apr 06, 2022 1.260 0 -0.02(-1.56%)
Apr 01, 2022 1.280 0 -0.02(-1.54%)
Mar 23, 2022 1.300 0 +0.04(+3.17%)
Mar 21, 2022 1.260 0 -0.04(-3.08%)
Mar 18, 2022 1.300 1.300 1.300 1.300 1,900 +0.00(+0.00%)
Mar 17, 2022 1.300 1.300 1.300 1.300 1,700 +0.05(+4.00%)
Mar 14, 2022 1.250 0 -0.11(-8.09%)
Mar 11, 2022 1.300 1.360 1.300 1.360 200 +0.08(+6.25%)
Mar 02, 2022 1.280 0 +0.02(+1.59%)
Feb 28, 2022 1.260 0 +0.00(+0.00%)
Feb 25, 2022 1.260 1.260 1.260 1.260 5,000 +0.01(+0.80%)
Feb 23, 2022 1.250 0 -0.05(-3.85%)
Feb 17, 2022 1.300 0 +0.04(+3.17%)
Feb 16, 2022 1.260 1.260 1.260 1.260 1,300 +0.00(+0.00%)
Feb 14, 2022 1.260 0 +0.01(+0.80%)
Feb 09, 2022 1.250 0 +0.00(+0.00%)
Feb 08, 2022 1.240 1.250 1.240 1.250 8,300 +0.01(+0.81%)
Feb 07, 2022 1.240 1.240 1.240 1.240 2,200 +0.02(+1.64%)
Feb 04, 2022 1.200 1.220 1.200 1.220 23,200 +0.00(+0.00%)
Feb 03, 2022 1.220 1.220 1.220 1.220 900 +0.02(+1.67%)
Feb 01, 2022 1.200 0 -0.01(-0.83%)
Jan 28, 2022 1.210 96 +0.01(+0.83%)
Jan 25, 2022 1.200 0 +0.00(+0.00%)
Jan 24, 2022 1.200 1.200 1.200 1.200 700 -0.02(-1.64%)
Jan 20, 2022 1.220 0 -0.01(-0.81%)
Jan 19, 2022 1.230 1.230 1.230 1.230 2,100 -0.02(-1.60%)
Jan 12, 2022 1.250 0 +0.03(+2.46%)
Jan 10, 2022 1.220 1.220 1.220 0 +0.00(+0.00%)
Jan 07, 2022 1.220 1.220 1.220 1.220 142,800 +0.02(+1.67%)
Jan 06, 2022 1.230 1.230 1.200 1.200 34,600 -0.03(-2.44%)
Jan 05, 2022 1.280 1.280 1.230 1.230 4,050 -0.07(-5.38%)
Jan 04, 2022 1.300 1.340 1.300 1.300 6,400 +0.02(+1.56%)
Dec 31, 2021 1.280 1.280 1.280 0 +0.02(+1.59%)
Dec 30, 2021 1.500 1.500 1.220 1.260 26,513 -0.66(-34.37%)
Dec 29, 2021 1.920 1.920 1.920 1.920 2,100 +0.00(+0.00%)
Dec 24, 2021 1.920 1.920 1.920 0 +0.04(+2.13%)
Dec 23, 2021 1.880 1.880 1.880 1.880 4,400 +0.00(+0.00%)
Dec 22, 2021 1.920 1.920 1.880 1.880 3,800 +0.00(+0.00%)
Dec 21, 2021 1.930 1.930 1.880 1.880 1,800 -0.05(-2.59%)
Dec 20, 2021 1.920 1.930 1.920 1.930 1,000 +0.05(+2.66%)
Dec 17, 2021 1.880 1.880 1.880 1.880 19,400 +0.00(+0.00%)
Dec 16, 2021 1.920 1.920 1.880 1.880 59,700 +0.00(+0.00%)
Dec 15, 2021 1.880 1.880 1.880 1.880 71,900 +0.00(+0.00%)
Dec 14, 2021 1.880 1.880 1.880 1.880 1,000 +0.04(+2.17%)
Dec 13, 2021 1.880 1.930 1.840 1.840 5,400 +0.01(+0.55%)
Dec 10, 2021 1.830 1.830 1.830 1.830 140 -0.02(-1.08%)
Dec 09, 2021 1.830 1.850 1.820 1.850 5,200 +0.08(+4.52%)
Dec 08, 2021 1.770 1.770 1.770 1.770 10,200 +0.00(+0.00%)
Dec 07, 2021 1.730 1.770 1.730 1.770 6,500 +0.09(+5.36%)
Dec 06, 2021 1.680 1.680 1.680 1.680 700 +0.00(+0.00%)
Dec 02, 2021 1.680 1.680 1.680 0 +0.00(+0.00%)
Nov 26, 2021 1.680 1.680 1.680 0 +0.00(+0.00%)
Nov 25, 2021 1.680 1.680 1.680 1.680 4,500 +0.00(+0.00%)
Nov 24, 2021 1.680 1.680 1.680 1.680 5,000 +0.00(+0.00%)
Nov 22, 2021 1.680 1.680 1.680 0 -0.02(-1.18%)
Nov 19, 2021 1.700 1.700 1.700 1.700 5,400 +0.00(+0.00%)
Nov 17, 2021 1.700 1.700 1.700 0 +0.00(+0.00%)
Nov 16, 2021 1.710 1.710 1.700 1.700 18,200 -0.01(-0.58%)
Nov 15, 2021 1.730 1.730 1.710 1.710 17,400 -0.01(-0.58%)
Nov 12, 2021 1.720 1.720 1.720 1.720 4,700 +0.01(+0.58%)
Nov 11, 2021 1.710 1.710 1.710 1.710 12,000 +0.01(+0.59%)
Nov 09, 2021 1.700 1.710 1.700 1.700 5,540 +0.00(+0.00%)
Nov 08, 2021 1.700 1.700 1.700 1.700 500 +0.00(+0.00%)
Nov 03, 2021 1.700 1.700 1.700 0 +0.00(+0.00%)
Nov 02, 2021 1.700 1.700 1.700 1.700 5,600 +0.00(+0.00%)
Nov 01, 2021 1.700 1.700 1.700 1.700 1,200 +0.00(+0.00%)
Oct 29, 2021 1.700 1.700 1.700 1.700 700 +0.00(+0.00%)
Oct 28, 2021 1.700 1.700 1.700 1.700 5,400 +0.00(+0.00%)
Oct 27, 2021 1.700 1.700 1.700 1.700 2,000 +0.00(+0.00%)
Oct 26, 2021 1.700 1.700 1.700 1.700 4,900 +0.00(+0.00%)
Oct 22, 2021 1.700 1.700 1.700 1 +0.00(+0.00%)
Oct 21, 2021 1.700 1.700 1.700 1.700 100 +0.00(+0.00%)
Oct 20, 2021 1.680 1.700 1.680 1.700 5,800 +0.00(+0.00%)
Oct 19, 2021 1.700 1.700 1.700 1.700 13,000 +0.00(+0.00%)
Oct 15, 2021 1.700 1.700 1.700 0 +0.00(+0.00%)
Oct 14, 2021 1.700 1.700 1.700 1.700 5,000 +0.00(+0.00%)
Oct 13, 2021 1.700 1.700 1.700 1.700 5,700 +0.00(+0.00%)
Oct 12, 2021 1.740 1.820 1.700 1.700 10,800 -0.01(-0.58%)
Oct 08, 2021 1.710 1.710 1.710 0 -0.01(-0.58%)
Oct 05, 2021 1.720 1.720 1.720 0 -0.03(-1.71%)
Oct 01, 2021 1.750 1.750 1.750 0 +0.00(+0.00%)
Sep 28, 2021 1.750 1.750 1.750 0 +0.00(+0.00%)
Sep 23, 2021 1.750 1.750 1.750 0 -0.05(-2.78%)
Sep 22, 2021 1.750 1.800 1.750 1.800 3,500 +0.05(+2.86%)
Sep 21, 2021 1.750 1.750 1.750 1.750 5,825 +0.00(+0.00%)
Sep 20, 2021 1.770 1.770 1.750 1.750 1,100 -0.04(-2.23%)
Sep 17, 2021 1.790 1.790 1.790 1.790 400 -0.02(-1.10%)
Sep 15, 2021 1.810 1.810 1.810 0 +0.06(+3.43%)
Sep 10, 2021 1.750 1.750 1.750 0 -0.05(-2.78%)
Sep 01, 2021 1.800 1.800 1.800 0 +0.00(+0.00%)
Aug 27, 2021 1.800 1.800 1.800 0 +0.00(+0.00%)
Aug 26, 2021 1.810 1.810 1.800 1.800 12,600 -0.01(-0.55%)
Aug 25, 2021 1.810 1.810 1.810 1.810 1,200 +0.00(+0.00%)
Aug 24, 2021 1.810 1.810 1.810 1.810 500 +0.00(+0.00%)
Aug 23, 2021 1.850 1.850 1.810 1.810 15,500 -0.04(-2.16%)
Aug 19, 2021 1.850 1.850 1.850 0 -0.01(-0.54%)
Aug 17, 2021 1.860 1.860 1.860 0 -0.04(-2.11%)
Aug 16, 2021 1.890 1.900 1.850 1.900 9,230 +0.05(+2.70%)
Aug 13, 2021 1.860 1.860 1.850 1.850 3,000 -0.04(-2.12%)
Aug 12, 2021 1.850 1.890 1.850 1.890 2,400 +0.03(+1.61%)
Aug 09, 2021 1.860 1.860 1.860 0 -0.04(-2.11%)
Jul 29, 2021 1.900 1.900 1.900 0 +0.00(+0.00%)
Jul 27, 2021 1.900 1.900 1.900 0 +0.00(+0.00%)
Jul 26, 2021 1.900 1.900 1.900 1.900 1,200 +0.00(+0.00%)
Jul 19, 2021 1.900 1.900 1.900 0 +0.00(+0.00%)
Jul 16, 2021 1.900 1.900 1.900 1.900 3,000 +0.00(+0.00%)
Jul 14, 2021 1.900 1.900 1.900 0 -0.02(-1.04%)
Jul 13, 2021 1.920 1.920 1.910 1.920 6,346 +0.00(+0.00%)
Jul 12, 2021 1.960 1.960 1.920 1.920 4,200 -0.04(-2.04%)
Jul 09, 2021 1.920 1.960 1.920 1.960 21,050 +0.05(+2.62%)
Jul 06, 2021 1.910 1.910 1.910 0 -0.04(-2.05%)
Jun 30, 2021 1.950 1.950 1.950 0 +0.00(+0.00%)
Jun 28, 2021 1.950 1.950 1.950 0 -0.01(-0.51%)
Jun 25, 2021 1.950 1.960 1.950 1.960 5,966 +0.01(+0.51%)
Jun 24, 2021 1.960 1.960 1.950 1.950 21,806 -0.01(-0.51%)
Jun 23, 2021 1.960 1.960 1.950 1.960 17,033 -0.03(-1.51%)
Jun 21, 2021 1.990 1.990 1.990 0 +0.00(+0.00%)
Jun 16, 2021 1.990 1.990 1.990 0 +0.01(+0.51%)
Jun 15, 2021 2.000 2.000 1.980 1.980 8,800 -0.02(-1.00%)
Jun 14, 2021 2.000 2.000 2.000 2.000 8,600 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.