Sterling Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	1.17	1.18	0.63	1.08	1.08	-7.69%	2,676,000
Jun 29, 2026	1.18	1.18	1.15	1.17	1.17	-	978,000
Jun 26, 2026	1.10	1.24	1.07	1.17	1.17	0.86%	2,668,000
Jun 25, 2026	1.10	1.16	1.05	1.16	1.16	0.87%	1,045,500
Jun 24, 2026	1.25	1.29	1.10	1.15	1.15	-6.50%	912,500
Jun 23, 2026	1.33	1.33	1.20	1.23	1.23	-6.11%	1,070,000
Jun 22, 2026	1.17	1.33	1.17	1.31	1.31	11.97%	10,000
Jun 18, 2026	1.40	1.40	1.10	1.17	1.17	-15.22%	1,258,000
Jun 17, 2026	1.50	1.51	1.30	1.38	1.38	-6.76%	1,221,500
Jun 16, 2026	1.46	1.56	1.46	1.48	1.48	-3.27%	1,397,250
Jun 15, 2026	1.56	1.60	1.32	1.53	1.53	-1.92%	1,649,000
Jun 12, 2026	1.51	1.60	1.40	1.56	1.56	9.09%	2,040,200
Jun 11, 2026	1.35	1.75	1.16	1.43	1.43	4.38%	2,044,500
Jun 10, 2026	0.92	1.38	0.92	1.37	1.37	24.55%	699,250
Jun 9, 2026	0.90	1.14	0.71	1.10	1.10	22.22%	2,820,000
Jun 8, 2026	0.67	0.91	0.67	0.90	0.90	26.76%	52,000
Jun 5, 2026	0.65	0.71	0.62	0.71	0.71	1.43%	18,000
Jun 4, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Jun 3, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Jun 2, 2026	0.64	0.70	0.64	0.70	0.70	-6.67%	6,000
Jun 1, 2026	0.75	0.75	0.75	0.75	0.75	7.14%	4,000
May 29, 2026	0.70	0.70	0.70	0.70	0.70	-	-
May 28, 2026	0.70	0.70	0.70	0.70	0.70	1.45%	-
May 27, 2026	0.69	0.69	0.69	0.69	0.69	-	4,000
May 26, 2026	0.72	0.75	0.69	0.69	0.69	-4.17%	18,000
May 22, 2026	0.72	0.72	0.72	0.72	0.72	-	-
May 21, 2026	0.72	0.72	0.72	0.72	0.72	2.86%	4,000
May 20, 2026	0.70	0.70	0.70	0.70	0.70	-1.41%	8,000
May 19, 2026	0.71	0.71	0.71	0.71	0.71	1.43%	4,750
May 18, 2026	0.70	0.70	0.69	0.70	0.70	-	12,000
May 15, 2026	0.72	0.72	0.70	0.70	0.70	-	4,000
May 14, 2026	0.70	0.70	0.70	0.70	0.70	-	20,000
May 13, 2026	0.70	0.70	0.70	0.70	0.70	-	-
May 12, 2026	0.70	0.70	0.70	0.70	0.70	-2.78%	5,250
May 11, 2026	0.72	0.72	0.72	0.72	0.72	-	-
May 8, 2026	0.72	0.72	0.72	0.72	0.72	-	-
May 7, 2026	0.70	0.72	0.68	0.72	0.72	2.86%	8,000
May 6, 2026	0.71	0.71	0.70	0.70	0.70	-1.41%	28,000
May 5, 2026	0.71	0.71	0.71	0.71	0.71	-	10,000
May 4, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Apr 30, 2026	0.73	0.73	0.67	0.71	0.71	-2.74%	6,000
Apr 29, 2026	0.73	0.73	0.73	0.73	0.73	-	250
Apr 28, 2026	0.80	0.80	0.69	0.73	0.73	1.39%	156,000
Apr 27, 2026	0.70	0.72	0.64	0.72	0.72	1.41%	26,000
Apr 24, 2026	0.69	0.71	0.60	0.71	0.71	2.90%	28,250
Apr 23, 2026	0.75	0.75	0.67	0.69	0.69	6.15%	151,000
Apr 22, 2026	0.76	0.76	0.67	0.65	0.65	-15.58%	26,000
Apr 21, 2026	0.81	0.84	0.72	0.77	0.77	-14.44%	40,000
Apr 20, 2026	0.81	0.90	0.81	0.90	0.90	4.65%	11,000
Apr 17, 2026	0.88	0.88	0.82	0.86	0.86	-2.27%	6,000