Sterling Powergensys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	30.89	34.13	30.89	33.84	33.84	4.09%	11,665
May 6, 2026	29.43	32.51	29.43	32.51	32.51	4.97%	23,469
May 5, 2026	31.94	31.94	30.97	30.97	30.97	-4.97%	3,856
May 4, 2026	32.59	32.59	32.59	32.59	32.59	-4.99%	5,070
Apr 30, 2026	34.30	34.30	34.30	34.30	34.30	-4.99%	2,509
Apr 29, 2026	36.10	36.10	36.10	36.10	36.10	-5.00%	2,975
Apr 28, 2026	38.00	38.00	38.00	38.00	38.00	-5.00%	3,502
Apr 27, 2026	42.10	43.00	40.00	40.00	40.00	-4.99%	10,396
Apr 24, 2026	42.10	42.10	41.00	42.10	42.10	4.99%	30,378
Apr 23, 2026	39.99	40.20	37.99	40.10	40.10	9.71%	93,199
Apr 22, 2026	35.00	38.43	32.11	36.55	36.55	4.61%	108,687
Apr 21, 2026	33.01	34.94	33.01	34.94	34.94	9.98%	29,880
Apr 20, 2026	26.48	31.77	26.48	31.77	31.77	19.98%	39,236
Apr 17, 2026	22.75	26.50	22.51	26.48	26.48	16.19%	19,791
Apr 16, 2026	22.90	22.90	21.40	22.79	22.79	1.06%	2,735
Apr 15, 2026	21.60	22.60	20.75	22.55	22.55	6.62%	18,415
Apr 13, 2026	20.99	21.50	19.50	21.15	21.15	0.67%	5,689
Apr 10, 2026	21.10	21.50	20.01	21.01	21.01	0.05%	11,276
Apr 9, 2026	21.40	21.50	20.05	21.00	21.00	0.53%	8,720
Apr 8, 2026	21.99	21.99	20.01	20.89	20.89	4.55%	8,756
Apr 7, 2026	19.90	20.79	18.58	19.98	19.98	3.04%	15,022
Apr 6, 2026	19.80	20.18	18.55	19.39	19.39	4.19%	14,620
Apr 2, 2026	19.80	19.80	18.30	18.61	18.61	-2.05%	6,199
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