Sterling Tools Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	234.85	234.85	230.00	231.05	231.05	-1.62%	491
Feb 12, 2026	233.75	237.80	233.05	234.85	234.85	-0.76%	472
Feb 11, 2026	240.25	242.70	232.00	236.65	236.65	-0.78%	913
Feb 10, 2026	239.05	244.15	238.00	238.50	238.50	-0.25%	690
Feb 9, 2026	240.30	241.70	234.00	239.10	239.10	2.07%	1,106
Feb 6, 2026	235.60	235.80	232.35	234.25	234.25	-0.55%	1,912
Feb 5, 2026	239.30	243.90	234.10	235.55	235.55	-2.91%	4,353
Feb 4, 2026	250.50	252.70	238.55	242.60	242.60	-6.17%	5,011
Feb 3, 2026	244.50	264.30	239.20	258.55	258.55	9.09%	9,517
Feb 2, 2026	240.00	240.00	232.35	237.00	237.00	-2.01%	1,994
Feb 1, 2026	252.40	253.50	230.50	241.85	241.85	-4.69%	2,454
Jan 30, 2026	246.70	255.00	237.75	253.75	253.75	2.88%	4,245
Jan 29, 2026	228.60	249.00	223.55	246.65	246.65	7.92%	5,617
Jan 28, 2026	222.30	230.00	221.10	228.55	228.55	2.81%	1,131
Jan 27, 2026	225.95	227.45	219.00	222.30	222.30	-2.46%	2,388
Jan 23, 2026	232.45	239.00	226.00	227.90	227.90	-2.98%	2,766
Jan 22, 2026	235.40	244.00	233.85	234.90	234.90	-0.17%	2,591
Jan 21, 2026	237.65	239.40	230.75	235.30	235.30	-1.38%	2,993
Jan 20, 2026	247.05	247.05	235.95	238.60	238.60	-3.42%	3,054
Jan 19, 2026	249.55	266.30	243.00	247.05	247.05	-1.59%	5,848
Jan 16, 2026	254.05	254.05	250.00	251.05	251.05	-0.91%	527
Jan 14, 2026	253.25	256.70	251.25	253.35	253.35	-0.22%	659
Jan 13, 2026	256.15	256.25	251.60	253.90	253.90	-	430
Jan 12, 2026	253.00	255.15	246.35	253.90	253.90	-0.92%	2,934
Jan 9, 2026	264.00	264.00	255.10	256.25	256.25	-3.47%	5,635
Jan 8, 2026	266.00	271.25	263.50	265.45	265.45	-1.41%	2,624
Jan 7, 2026	267.75	270.00	266.50	269.25	269.25	0.79%	319
Jan 6, 2026	271.30	271.30	263.10	267.15	267.15	-1.53%	3,858
Jan 5, 2026	280.30	280.85	270.10	271.30	271.30	-3.19%	2,441
Jan 2, 2026	274.40	280.85	273.00	280.25	280.25	1.89%	1,268
Jan 1, 2026	273.25	275.45	269.20	275.05	275.05	0.66%	587
Dec 31, 2025	270.40	274.15	270.40	273.25	273.25	1.05%	1,113
Dec 30, 2025	271.50	274.80	269.70	270.40	270.40	-0.04%	437
Dec 29, 2025	275.70	276.90	268.75	270.50	270.50	-2.06%	3,149
Dec 26, 2025	285.15	285.45	275.70	276.20	276.20	-3.17%	971
Dec 24, 2025	286.00	291.90	281.50	285.25	285.25	-0.12%	5,412
Dec 23, 2025	272.70	288.00	271.30	285.60	285.60	4.58%	10,618
Dec 22, 2025	265.80	275.85	265.80	273.10	273.10	2.75%	1,799
Dec 19, 2025	263.85	266.80	261.20	265.80	265.80	0.72%	1,566
Dec 18, 2025	263.30	264.70	260.90	263.90	263.90	-0.71%	1,708
Dec 17, 2025	269.85	269.85	264.05	265.80	265.80	-1.50%	1,194
Dec 16, 2025	271.50	271.85	269.00	269.85	269.85	-0.61%	1,271
Dec 15, 2025	269.95	273.20	267.95	271.50	271.50	0.59%	897
Dec 12, 2025	273.70	275.80	268.65	269.90	269.90	-0.26%	1,414
Dec 11, 2025	289.90	289.90	266.00	270.60	270.60	0.56%	1,570
Dec 10, 2025	272.30	274.35	268.00	269.10	269.10	-0.99%	1,027
Dec 9, 2025	263.30	274.10	260.30	271.80	271.80	2.47%	5,407
Dec 8, 2025	274.30	274.30	264.05	265.25	265.25	-3.91%	2,723
Dec 5, 2025	281.50	282.00	274.90	276.05	276.05	-1.94%	1,675
Dec 4, 2025	282.85	283.50	279.00	281.50	281.50	-0.48%	1,442