Sterling Powergensys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	34.79	34.79	33.06	33.06	33.06	-4.97%	4,872
Jun 10, 2026	37.00	37.00	34.79	34.79	34.79	-5.00%	7,563
Jun 9, 2026	36.75	38.00	36.52	36.62	36.62	-4.14%	10,079
Jun 8, 2026	39.00	39.20	35.51	38.20	38.20	2.30%	30,819
Jun 5, 2026	37.34	37.34	37.34	37.34	37.34	4.98%	8,107
Jun 4, 2026	35.57	35.57	35.57	35.57	35.57	4.99%	13,698
Jun 3, 2026	33.88	33.88	33.88	33.88	33.88	4.99%	4,861
Jun 2, 2026	32.27	32.27	32.25	32.27	32.27	4.98%	12,314
Jun 1, 2026	30.74	30.74	30.74	30.74	30.74	4.99%	6,132
May 29, 2026	29.00	29.90	28.20	29.28	29.28	2.81%	7,359
May 27, 2026	29.00	29.00	28.30	28.48	28.48	-2.77%	4,707
May 26, 2026	29.90	30.00	28.92	29.29	29.29	-2.04%	961
May 25, 2026	29.56	29.99	29.50	29.90	29.90	3.68%	5,765
May 22, 2026	30.95	30.95	28.82	28.84	28.84	-4.91%	8,297
May 21, 2026	31.84	31.84	30.30	30.33	30.33	-4.74%	6,462
May 20, 2026	32.00	32.50	31.11	31.84	31.84	-2.75%	1,996
May 19, 2026	33.90	33.90	32.20	32.74	32.74	1.39%	3,688
May 18, 2026	34.00	34.00	31.11	32.29	32.29	-0.34%	1,560
May 15, 2026	32.45	33.90	31.16	32.40	32.40	-0.64%	7,758
May 14, 2026	34.99	34.99	32.00	32.61	32.61	-2.71%	6,913
May 13, 2026	34.90	35.00	32.38	33.52	33.52	-1.61%	3,572
May 12, 2026	34.60	36.00	33.50	34.07	34.07	-3.37%	11,951
May 11, 2026	36.40	36.49	33.80	35.26	35.26	0.92%	8,316
May 8, 2026	33.80	35.53	33.10	34.94	34.94	3.25%	8,352