Sterling Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 16, 2026	0.88	0.88	0.80	0.88	0.88	-2.22%	9,250
Apr 15, 2026	0.90	0.90	0.90	0.90	0.90	-	4,000
Apr 14, 2026	0.87	0.87	0.76	0.90	0.90	3.45%	6,000
Apr 13, 2026	0.87	0.87	0.87	0.87	0.87	22.54%	2,000
Apr 10, 2026	0.82	0.82	0.70	0.71	0.71	-13.41%	8,000
Apr 9, 2026	0.82	0.82	0.82	0.82	0.82	-1.20%	12,000
Apr 8, 2026	0.83	0.83	0.83	0.83	0.83	-	-
Apr 2, 2026	1.00	1.00	0.81	0.83	0.83	-17.00%	6,000
Apr 1, 2026	1.00	1.00	1.00	1.00	1.00	-	-
Mar 31, 2026	1.00	1.00	1.00	1.00	1.00	-	-
Mar 30, 2026	1.00	1.00	1.00	1.00	1.00	-	-
Mar 27, 2026	1.00	1.00	1.00	1.00	1.00	20.48%	-
Mar 26, 2026	0.83	0.83	0.83	0.83	0.83	-2.35%	-
Mar 25, 2026	0.85	0.85	0.85	0.85	0.85	-	-
Mar 24, 2026	0.85	0.85	0.85	0.85	0.85	-3.41%	-
Mar 23, 2026	0.88	0.88	0.88	0.88	0.88	-	-
Mar 20, 2026	0.88	0.88	0.88	0.88	0.88	-	-
Mar 19, 2026	0.88	0.88	0.88	0.88	0.88	10.00%	-
Mar 18, 2026	0.80	0.80	0.80	0.80	0.80	-5.88%	-
Mar 17, 2026	0.85	0.85	0.85	0.85	0.85	6.25%	-
Mar 16, 2026	0.80	0.80	0.80	0.80	0.80	-11.11%	-
Mar 13, 2026	0.85	0.90	0.85	0.90	0.90	-	4,500
Mar 12, 2026	0.87	0.89	0.84	0.90	0.90	1.12%	108,000
Mar 11, 2026	0.95	0.95	0.89	0.89	0.89	-	10,250
Mar 10, 2026	1.00	1.00	0.87	0.89	0.89	-6.32%	4,250
Mar 9, 2026	0.89	0.89	0.88	0.95	0.95	7.95%	3,500
Mar 6, 2026	0.88	0.88	0.88	0.88	0.88	-7.37%	500
Mar 5, 2026	0.88	0.88	0.88	0.95	0.95	7.95%	500
Mar 4, 2026	0.92	0.92	0.88	0.88	0.88	-3.30%	6,750