Sterling Powergensys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 10, 2026	36.95	38.71	35.25	36.44	36.44	-1.17%	8,062
Jul 9, 2026	38.68	38.68	36.50	36.87	36.87	-	9,537
Jul 8, 2026	39.12	39.13	36.15	36.87	36.87	-1.07%	26,896
Jul 7, 2026	36.15	37.27	35.50	37.27	37.27	4.99%	18,312
Jul 6, 2026	34.07	35.77	32.61	35.50	35.50	4.20%	2,947
Jul 3, 2026	34.90	35.32	34.00	34.07	34.07	1.28%	7,506
Jul 2, 2026	32.04	33.64	31.00	33.64	33.64	4.99%	2,207
Jul 1, 2026	32.65	34.09	32.01	32.04	32.04	-1.69%	4,173
Jun 30, 2026	34.78	34.78	32.59	32.59	32.59	-4.99%	7,702
Jun 29, 2026	33.50	34.30	32.04	34.30	34.30	1.72%	3,974
Jun 25, 2026	35.15	35.39	33.50	33.72	33.72	-2.15%	4,668
Jun 24, 2026	35.90	35.90	33.93	34.46	34.46	-3.39%	4,252
Jun 23, 2026	36.79	36.79	33.53	35.67	35.67	1.08%	5,607
Jun 22, 2026	35.99	35.99	33.15	35.29	35.29	2.50%	2,812
Jun 19, 2026	34.78	35.00	33.72	34.43	34.43	-2.99%	3,440
Jun 18, 2026	34.80	36.00	34.00	35.49	35.49	1.98%	3,579
Jun 17, 2026	36.21	36.21	34.41	34.80	34.80	-3.92%	4,149
Jun 16, 2026	37.75	37.75	34.60	36.22	36.22	-0.47%	4,638
Jun 15, 2026	36.42	36.44	34.84	36.39	36.39	4.84%	6,565
Jun 12, 2026	34.69	34.71	33.00	34.71	34.71	4.99%	7,157