Sterling Investments Limited (JMSE:SIL)
Jamaica · Delayed Price · Currency is JMD 3.070
0.00 (0.00%)
At close: Jan 16, 2026
Sterling Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | 16,848 |
| Jan 15, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0.33% | 10 |
| Jan 14, 2026 | 3.06 | 3.07 | 3.05 | 3.06 | 3.06 | -0.33% | 12,949 |
| Jan 13, 2026 | 3.07 | 3.10 | 3.07 | 3.07 | 3.07 | -0.97% | 297,521 |
| Jan 12, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 910 |
| Jan 9, 2026 | 3.10 | 3.10 | 3.05 | 3.10 | 3.10 | - | 12,122 |
| Jan 8, 2026 | 3.10 | 3.10 | 3.09 | 3.10 | 3.10 | 0.32% | 12,165 |
| Jan 7, 2026 | 3.09 | 3.09 | 3.05 | 3.09 | 3.09 | -0.32% | 80,497 |
| Jan 6, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 2.31% | 7,163 |
| Jan 5, 2026 | 3.03 | 3.10 | 3.03 | 3.03 | 3.03 | -2.26% | 8,947 |
| Jan 2, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.31% | 39,494 |
| Dec 31, 2025 | 3.06 | 3.10 | 3.05 | 3.06 | 3.06 | -1.29% | 207,925 |
| Dec 30, 2025 | 3.10 | 3.44 | 3.05 | 3.10 | 3.10 | -8.82% | 272,208 |
| Dec 29, 2025 | 3.40 | 3.45 | 3.39 | 3.40 | 3.40 | 0.29% | 7,178 |
| Dec 24, 2025 | 3.39 | 3.45 | 3.39 | 3.39 | 3.39 | -1.74% | 2,247 |
| Dec 23, 2025 | 3.45 | 3.45 | 3.34 | 3.45 | 3.45 | 2.99% | 21,707 |
| Dec 22, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 1.52% | 73 |
| Dec 19, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.30% | 174 |
| Dec 18, 2025 | 3.29 | 3.30 | 3.29 | 3.29 | 3.29 | -1.79% | 810,729 |
| Dec 17, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 4.69% | 4,600 |
| Dec 16, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 1,428 |
| Dec 15, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 6,735 |
| Dec 12, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 1,089 |
| Dec 11, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 1,244 |
| Dec 10, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 5.61% | 3,042 |
| Dec 8, 2025 | 3.03 | 3.20 | 3.02 | 3.03 | 3.03 | -5.31% | 61,705 |
| Dec 5, 2025 | 3.20 | 3.20 | 3.02 | 3.20 | 3.20 | - | 722 |
| Dec 4, 2025 | 3.20 | 3.20 | 3.02 | 3.20 | 3.20 | - | 800 |
| Dec 3, 2025 | 3.20 | 3.20 | 3.02 | 3.20 | 3.20 | 5.96% | 3,325 |
| Dec 2, 2025 | 3.02 | 3.20 | 3.02 | 3.02 | 3.02 | -5.63% | 13,916 |
| Dec 1, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 6,865 |
| Nov 28, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -4.48% | 1,662 |
| Nov 26, 2025 | 3.35 | 3.35 | 3.02 | 3.35 | 3.35 | 10.93% | 8,543 |
| Nov 25, 2025 | 3.02 | 3.20 | 3.02 | 3.02 | 3.02 | -5.63% | 4,097 |
| Nov 24, 2025 | 3.20 | 3.20 | 3.02 | 3.20 | 3.20 | - | 1,003 |
| Nov 21, 2025 | 3.20 | 3.20 | 3.02 | 3.20 | 3.20 | 3.56% | 3,010 |
| Nov 20, 2025 | 3.09 | 3.20 | 3.09 | 3.09 | 3.09 | -0.32% | 3,429 |
| Nov 19, 2025 | 3.10 | 3.10 | 3.09 | 3.10 | 3.10 | 0.32% | 3,615 |
| Nov 18, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | 464 |
| Nov 17, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 2.32% | 518 |
| Nov 14, 2025 | 3.02 | 3.09 | 3.02 | 3.02 | 3.02 | - | 83,248 |
| Nov 12, 2025 | 3.02 | 3.09 | 3.02 | 3.02 | 3.02 | -2.27% | 49,460 |
| Nov 11, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | 47 |
| Nov 10, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 2.32% | 697 |
| Nov 7, 2025 | 3.02 | 3.09 | 3.02 | 3.02 | 3.02 | -2.27% | 11,163 |
| Nov 6, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | 151,265 |
| Nov 5, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | 24 |
| Nov 4, 2025 | 3.09 | 3.09 | 3.02 | 3.09 | 3.09 | - | 418 |
| Nov 3, 2025 | 3.09 | 3.09 | 3.02 | 3.09 | 3.09 | - | 3,027 |
| Oct 31, 2025 | 3.09 | 3.09 | 3.06 | 3.09 | 3.09 | 2.32% | 1,014 |