Sterling Greenwoods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	19.58	19.58	19.15	19.15	19.15	-1.54%	349
Jun 18, 2026	18.54	19.46	17.62	19.45	19.45	4.91%	253
Jun 17, 2026	20.48	20.48	18.54	18.54	18.54	-4.97%	744
Jun 16, 2026	17.67	19.51	17.67	19.51	19.51	4.95%	525
Jun 12, 2026	19.47	19.47	18.59	18.59	18.59	-4.52%	41
Jun 11, 2026	19.47	19.47	19.47	19.47	19.47	2.47%	4
Jun 10, 2026	19.00	19.00	19.00	19.00	19.00	-	200
Jun 8, 2026	19.50	19.50	19.00	19.00	19.00	-5.00%	507
Jun 5, 2026	20.10	20.10	20.00	20.00	20.00	-	515
Jun 4, 2026	20.00	20.00	20.00	20.00	20.00	-	132
Jun 3, 2026	20.00	20.00	20.00	20.00	20.00	-	49
Jun 2, 2026	20.00	20.00	19.09	20.00	20.00	-0.45%	548
Jun 1, 2026	20.09	20.09	20.09	20.09	20.09	-	10
May 29, 2026	20.19	20.19	20.09	20.09	20.09	-0.50%	7
May 27, 2026	20.19	20.19	20.19	20.19	20.19	-	228
May 26, 2026	21.25	21.25	20.19	20.19	20.19	-4.99%	172
May 25, 2026	21.25	21.25	21.25	21.25	21.25	-	15
May 22, 2026	21.25	21.25	21.25	21.25	21.25	-	1
May 21, 2026	21.25	21.25	21.25	21.25	21.25	-1.16%	111
May 20, 2026	20.90	21.93	19.86	21.50	21.50	2.87%	178
May 19, 2026	22.00	22.00	20.90	20.90	20.90	-5.00%	710
May 14, 2026	22.00	22.00	22.00	22.00	22.00	-0.68%	62
May 13, 2026	22.62	22.62	22.15	22.15	22.15	-4.36%	288
May 12, 2026	23.63	23.63	23.16	23.16	23.16	2.89%	544
May 11, 2026	22.51	22.51	22.51	22.51	22.51	4.99%	985
May 8, 2026	21.42	21.44	21.42	21.44	21.44	5.00%	2,212
May 7, 2026	20.00	20.51	20.00	20.42	20.42	4.50%	866
May 6, 2026	18.66	19.57	17.73	19.54	19.54	4.72%	5,185
May 5, 2026	18.66	18.66	18.66	18.66	18.66	-	12
May 4, 2026	18.63	18.66	18.63	18.66	18.66	0.21%	11
Apr 29, 2026	18.62	19.95	18.62	18.62	18.62	-2.00%	258
Apr 24, 2026	19.00	19.00	19.00	19.00	19.00	-	10
Apr 23, 2026	19.00	19.00	19.00	19.00	19.00	-1.14%	10
Apr 21, 2026	19.40	19.40	19.05	19.22	19.22	-1.44%	279
Apr 20, 2026	19.50	19.50	19.50	19.50	19.50	2.36%	1
Apr 15, 2026	19.42	19.42	19.05	19.05	19.05	2.97%	1,269
Apr 13, 2026	18.99	18.99	18.00	18.50	18.50	2.27%	2,345
Apr 10, 2026	17.85	18.09	17.85	18.09	18.09	4.99%	3
Apr 9, 2026	16.85	17.25	16.66	17.23	17.23	3.42%	2,639
Apr 8, 2026	16.66	16.66	16.66	16.66	16.66	2.02%	11
Apr 6, 2026	16.33	16.33	16.33	16.33	16.33	0.49%	119
Apr 2, 2026	16.26	16.26	16.25	16.25	16.25	-0.06%	436
Mar 30, 2026	17.11	17.11	16.26	16.26	16.26	-4.97%	68
Mar 27, 2026	17.20	17.20	17.11	17.11	17.11	-5.00%	667
Mar 25, 2026	18.01	18.01	18.01	18.01	18.01	-	1
Mar 24, 2026	18.10	18.50	18.00	18.01	18.01	-0.50%	152
Mar 20, 2026	18.30	18.30	17.40	18.10	18.10	-1.04%	259
Mar 18, 2026	19.00	19.00	18.18	18.29	18.29	-3.74%	40
Mar 17, 2026	18.90	19.00	18.90	19.00	19.00	0.53%	43
Mar 16, 2026	19.71	20.00	18.88	18.90	18.90	-4.11%	2,841