Sterling Powergensys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	24.82	25.90	24.82	25.69	25.69	3.55%	1,379
Sep 18, 2026	25.20	25.20	24.61	24.81	24.81	-4.21%	19,764
Sep 17, 2026	24.00	26.18	24.00	25.90	25.90	3.85%	1,476
Sep 16, 2026	26.00	26.06	24.76	24.94	24.94	-4.30%	3,366
Sep 15, 2026	26.60	28.00	26.06	26.06	26.06	-3.84%	1,605
Sep 11, 2026	28.00	28.00	26.60	27.10	27.10	-3.18%	3,919
Sep 10, 2026	28.10	29.05	27.98	27.99	27.99	-0.04%	626
Sep 9, 2026	28.21	29.40	27.95	28.00	28.00	-4.83%	6,856
Sep 8, 2026	28.20	29.50	28.20	29.42	29.42	4.70%	14,410
Sep 7, 2026	29.29	29.29	28.02	28.10	28.10	-4.10%	1,453
Sep 4, 2026	28.01	29.30	28.01	29.30	29.30	3.64%	1,492
Sep 3, 2026	27.69	28.99	27.00	28.27	28.27	1.98%	2,505
Sep 2, 2026	29.12	29.12	27.67	27.72	27.72	-4.81%	14,616
Sep 1, 2026	31.60	31.60	29.12	29.12	29.12	-4.99%	10,646
Aug 31, 2026	31.11	32.00	30.33	30.65	30.65	-3.98%	17,538
Aug 28, 2026	31.81	33.00	31.51	31.92	31.92	0.82%	2,637
Aug 27, 2026	33.00	33.20	31.20	31.66	31.66	-1.06%	2,411
Aug 26, 2026	33.38	33.38	31.60	32.00	32.00	0.60%	711
Aug 25, 2026	32.33	32.33	31.00	31.81	31.81	-0.62%	3,389
Aug 24, 2026	31.61	32.45	30.99	32.01	32.01	3.29%	1,686
Aug 21, 2026	30.72	31.00	29.81	30.99	30.99	-1.12%	2,899
Aug 20, 2026	31.36	32.49	30.36	31.34	31.34	-0.06%	3,387
Aug 19, 2026	32.00	32.94	31.36	31.36	31.36	-5.00%	7,413
Aug 18, 2026	32.71	34.42	32.71	33.01	33.01	-4.12%	8,975
Aug 17, 2026	34.43	34.43	34.43	34.43	34.43	-4.99%	8,358
Aug 14, 2026	37.75	37.76	34.60	36.24	36.24	0.75%	18,745
Aug 13, 2026	34.99	35.97	34.35	35.97	35.97	4.99%	3,099
Aug 12, 2026	35.90	36.30	34.11	34.26	34.26	-4.57%	2,878
Aug 11, 2026	34.19	36.00	34.19	35.90	35.90	-0.22%	11,651
Aug 10, 2026	36.40	36.40	34.21	35.98	35.98	0.62%	4,289
Aug 7, 2026	35.00	36.45	34.00	35.76	35.76	0.42%	1,910
Aug 6, 2026	35.00	36.45	35.00	35.61	35.61	-0.36%	2,873
Aug 5, 2026	37.79	37.79	34.43	35.74	35.74	-1.38%	6,316
Aug 4, 2026	37.84	37.86	35.97	36.24	36.24	-4.28%	5,507
Aug 3, 2026	38.99	39.37	37.00	37.86	37.86	0.96%	10,656
Jul 31, 2026	36.20	39.00	36.20	37.50	37.50	-1.26%	1,651
Jul 30, 2026	36.75	39.10	36.52	37.98	37.98	1.28%	4,508
Jul 29, 2026	38.20	39.40	36.51	37.50	37.50	-1.83%	2,271
Jul 28, 2026	38.60	38.72	35.53	38.20	38.20	3.58%	4,862
Jul 27, 2026	35.00	36.88	34.84	36.88	36.88	4.98%	4,356
Jul 24, 2026	36.00	36.74	34.11	35.13	35.13	-1.26%	5,473
Jul 23, 2026	36.05	36.05	33.40	35.58	35.58	2.09%	5,340
Jul 22, 2026	35.89	35.89	34.20	34.85	34.85	-2.90%	3,855
Jul 21, 2026	37.90	37.99	35.86	35.89	35.89	-2.21%	2,847
Jul 20, 2026	39.50	39.50	35.75	36.70	36.70	-2.47%	5,707
Jul 17, 2026	35.73	37.75	35.72	37.63	37.63	4.64%	7,341
Jul 16, 2026	36.81	36.81	35.19	35.96	35.96	-2.31%	1,300
Jul 15, 2026	34.82	37.41	34.82	36.81	36.81	3.31%	7,760
Jul 14, 2026	36.72	37.80	35.10	35.63	35.63	-2.94%	5,187
Jul 13, 2026	37.99	37.99	34.72	36.71	36.71	0.74%	3,766