Sterling Investments Limited (JMSE:SIL)
Jamaica · Delayed Price · Currency is JMD 2.960
-0.140 (-4.52%)
At close: Mar 24, 2026
Sterling Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 2.96 | 3.10 | 2.95 | 2.96 | 2.96 | -4.52% | 7,300 |
| Mar 23, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 1,290 |
| Mar 19, 2026 | 3.10 | 3.10 | 2.95 | 3.10 | 3.10 | 0.32% | 400,100 |
| Mar 17, 2026 | 3.09 | 3.10 | 3.09 | 3.09 | 3.09 | -0.32% | 1,579 |
| Mar 16, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.32% | 3,498 |
| Mar 12, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | 435 |
| Mar 11, 2026 | 3.09 | 3.10 | 3.09 | 3.09 | 3.09 | -0.32% | 6,614 |
| Mar 10, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 951 |
| Mar 9, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 2,718 |
| Mar 6, 2026 | 3.10 | 3.10 | 3.04 | 3.10 | 3.10 | - | 103,949 |
| Mar 5, 2026 | 3.10 | 3.10 | 3.04 | 3.10 | 3.10 | 0.32% | 8,182 |
| Mar 4, 2026 | 3.09 | 3.10 | 3.03 | 3.09 | 3.09 | 2.66% | 20,802 |
| Mar 3, 2026 | 3.01 | 3.10 | 3.01 | 3.01 | 3.01 | -2.90% | 5,507 |
| Mar 2, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.05 | - | 3,714 |
| Feb 27, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.05 | - | 67,362 |
| Feb 26, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.05 | - | 152,866 |
| Feb 25, 2026 | 3.10 | 3.10 | 3.06 | 3.10 | 3.05 | 0.98% | 15,802 |
| Feb 24, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.02 | - | 5,100 |
| Feb 23, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.02 | - | 6,612 |
| Feb 20, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.02 | - | 108 |
| Feb 19, 2026 | 3.07 | 3.07 | 2.95 | 3.07 | 3.02 | 0.66% | 44,486 |
| Feb 17, 2026 | 3.05 | 3.07 | 3.05 | 3.05 | 3.00 | -1.61% | 3,662 |
| Feb 16, 2026 | 3.10 | 3.10 | 3.02 | 3.10 | 3.05 | - | 14,488 |
| Feb 13, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.05 | 2.65% | 19,202 |
| Feb 12, 2026 | 3.02 | 3.10 | 3.02 | 3.02 | 2.97 | -0.66% | 39,684 |
| Feb 11, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 2.99 | - | 50,322 |
| Feb 10, 2026 | 3.04 | 3.08 | 3.04 | 3.04 | 2.99 | 0.33% | 2,595 |
| Feb 9, 2026 | 3.03 | 3.08 | 3.03 | 3.03 | 2.98 | - | 13,685 |
| Feb 6, 2026 | 3.03 | 3.10 | 3.02 | 3.03 | 2.98 | -0.33% | 538,417 |
| Feb 5, 2026 | 3.04 | 3.10 | 3.02 | 3.04 | 2.99 | 0.66% | 62,799 |
| Feb 4, 2026 | 3.02 | 3.10 | 3.02 | 3.02 | 2.97 | -0.98% | 401,165 |
| Feb 3, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.00 | -1.61% | 200 |
| Feb 2, 2026 | 3.10 | 3.10 | 3.05 | 3.10 | 3.05 | 1.64% | 11,702 |
| Jan 30, 2026 | 3.05 | 3.07 | 3.05 | 3.05 | 3.00 | -1.29% | 37,675 |
| Jan 29, 2026 | 3.09 | 3.10 | 3.09 | 3.09 | 3.04 | -0.32% | 12,001 |
| Jan 28, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.05 | - | 1,234 |
| Jan 27, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.05 | - | 12,189 |
| Jan 26, 2026 | 3.10 | 3.10 | 3.07 | 3.10 | 3.05 | 1.64% | 16,826 |
| Jan 23, 2026 | 3.05 | 3.07 | 3.05 | 3.05 | 3.00 | -0.65% | 10,064 |
| Jan 22, 2026 | 3.07 | 3.07 | 3.06 | 3.07 | 3.02 | - | 128 |
| Jan 21, 2026 | 3.07 | 3.07 | 3.06 | 3.07 | 3.02 | - | 222 |
| Jan 20, 2026 | 3.07 | 3.07 | 3.05 | 3.07 | 3.02 | 0.33% | 10,099 |
| Jan 19, 2026 | 3.06 | 3.07 | 3.06 | 3.06 | 3.01 | -0.33% | 50 |
| Jan 16, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.02 | - | 16,848 |
| Jan 15, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.02 | 0.33% | 10 |
| Jan 14, 2026 | 3.06 | 3.07 | 3.05 | 3.06 | 3.01 | -0.33% | 12,949 |
| Jan 13, 2026 | 3.07 | 3.10 | 3.07 | 3.07 | 3.02 | -0.97% | 297,521 |
| Jan 12, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.05 | - | 910 |
| Jan 9, 2026 | 3.10 | 3.10 | 3.05 | 3.10 | 3.05 | - | 12,122 |
| Jan 8, 2026 | 3.10 | 3.10 | 3.09 | 3.10 | 3.05 | 0.32% | 12,165 |