Sterling Powergensys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	19.00	20.69	18.82	19.00	19.00	-1.61%	1,026
Mar 30, 2026	18.00	20.00	17.75	19.31	19.31	7.94%	20,038
Mar 27, 2026	18.84	18.84	16.90	17.89	17.89	-0.83%	13,364
Mar 25, 2026	19.35	19.35	17.80	18.04	18.04	-4.90%	25,134
Mar 24, 2026	20.39	20.50	17.35	18.97	18.97	-5.10%	6,993
Mar 23, 2026	21.40	21.40	18.80	19.99	19.99	0.35%	4,395
Mar 20, 2026	19.99	20.50	18.81	19.92	19.92	2.95%	44,848
Mar 19, 2026	21.00	21.00	18.81	19.35	19.35	-0.51%	9,181
Mar 18, 2026	20.06	20.89	18.81	19.45	19.45	-1.82%	20,947
Mar 17, 2026	22.20	22.20	19.55	19.81	19.81	-0.95%	5,641
Mar 16, 2026	19.79	20.30	19.36	20.00	20.00	3.25%	1,069
Mar 13, 2026	21.90	21.90	19.15	19.37	19.37	-7.72%	9,371
Mar 12, 2026	21.10	21.38	19.50	20.99	20.99	-0.52%	4,001
Mar 11, 2026	21.90	21.90	21.00	21.10	21.10	1.30%	2,353
Mar 10, 2026	20.94	20.95	20.00	20.83	20.83	4.15%	4,939
Mar 9, 2026	23.20	23.20	20.00	20.00	20.00	-12.36%	3,984
Mar 6, 2026	22.50	22.88	21.80	22.82	22.82	5.11%	1,685
Mar 5, 2026	21.76	22.80	21.00	21.71	21.71	1.69%	4,096
Mar 4, 2026	22.15	22.15	20.60	21.35	21.35	-5.95%	10,357
Mar 2, 2026	22.22	24.44	20.60	22.70	22.70	-5.42%	6,695
Feb 27, 2026	24.40	24.59	22.60	24.00	24.00	-0.91%	3,109
Feb 26, 2026	23.20	24.39	23.20	24.22	24.22	4.89%	2,887
Feb 25, 2026	22.00	24.47	22.00	23.09	23.09	-0.69%	5,448
Feb 24, 2026	23.10	24.59	22.40	23.25	23.25	0.26%	4,288
Feb 23, 2026	24.50	24.50	22.97	23.19	23.19	-2.03%	1,943
Feb 20, 2026	25.60	26.20	23.61	23.67	23.67	-2.39%	5,905
Feb 19, 2026	24.99	25.00	24.25	24.25	24.25	-2.88%	429
Feb 18, 2026	25.80	27.00	24.65	24.97	24.97	4.43%	6,384
Feb 17, 2026	24.73	24.73	22.59	23.91	23.91	-1.69%	2,185
Feb 16, 2026	28.59	28.59	23.16	24.32	24.32	-13.24%	20,711
Feb 13, 2026	22.16	28.06	22.16	28.03	28.03	19.84%	13,781
Feb 12, 2026	23.98	23.98	22.50	23.39	23.39	-1.72%	703
Feb 11, 2026	23.52	23.99	22.60	23.80	23.80	1.10%	3,209
Feb 10, 2026	24.56	25.20	22.50	23.54	23.54	-1.01%	6,178
Feb 9, 2026	25.25	25.25	23.56	23.78	23.78	-3.41%	2,668
Feb 6, 2026	24.85	25.40	23.37	24.62	24.62	-0.81%	1,426
Feb 5, 2026	25.40	25.60	24.01	24.82	24.82	3.76%	4,875
Feb 4, 2026	25.88	25.88	23.40	23.92	23.92	-3.94%	5,740
Feb 3, 2026	24.00	24.98	24.00	24.90	24.90	8.78%	2,454
Feb 2, 2026	24.67	24.67	22.69	22.89	22.89	-4.15%	1,998
Feb 1, 2026	24.48	24.50	23.10	23.88	23.88	-0.95%	2,723
Jan 30, 2026	22.55	24.79	22.55	24.11	24.11	-	1,202
Jan 29, 2026	25.00	25.00	23.00	24.11	24.11	-2.39%	1,287
Jan 28, 2026	25.10	25.10	23.40	24.70	24.70	-0.64%	2,922
Jan 27, 2026	26.39	26.39	22.60	24.86	24.86	3.50%	1,380
Jan 23, 2026	27.10	27.10	24.00	24.02	24.02	-1.56%	7,241
Jan 22, 2026	24.47	25.00	22.50	24.40	24.40	-0.77%	2,626
Jan 21, 2026	25.43	25.83	23.00	24.59	24.59	-5.24%	3,176
Jan 20, 2026	27.35	27.35	25.00	25.95	25.95	-5.70%	4,770
Jan 19, 2026	28.40	28.40	26.90	27.52	27.52	0.99%	1,211