Sterling Investments Limited (JMSE:SIL)
Jamaica · Delayed Price · Currency is JMD 3.490
+0.200 (6.08%)
At close: Jul 31, 2025
Sterling Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 3.50 | 3.50 | 3.29 | 3.50 | 3.50 | 0.29% | 115,983 |
| Jul 31, 2025 | 3.49 | 3.49 | 3.45 | 3.49 | 3.49 | 6.08% | 161,051 |
| Jul 30, 2025 | 3.29 | 3.50 | 3.29 | 3.29 | 3.29 | -6.00% | 4,590 |
| Jul 29, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 18 |
| Jul 28, 2025 | 3.50 | 3.50 | 3.29 | 3.50 | 3.50 | -2.51% | 1,192,577 |
| Jul 25, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 8.79% | 332 |
| Jul 24, 2025 | 3.30 | 3.60 | 3.30 | 3.30 | 3.30 | -8.33% | 2,729,718 |
| Jul 23, 2025 | 3.60 | 3.60 | 3.30 | 3.60 | 3.60 | -2.70% | 410 |
| Jul 22, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 5.71% | 641 |
| Jul 21, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -5.66% | 4 |
| Jul 18, 2025 | 3.71 | 3.71 | 3.50 | 3.71 | 3.71 | 12.42% | 49,719 |
| Jul 17, 2025 | 3.30 | 3.50 | 3.30 | 3.30 | 3.30 | - | 19,417 |
| Jul 16, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 607,800 |
| Jul 15, 2025 | 3.30 | 3.31 | 3.30 | 3.30 | 3.30 | - | 200,000 |
| Jul 14, 2025 | 3.30 | 3.45 | 3.30 | 3.30 | 3.30 | - | 300,002 |
| Jul 10, 2025 | 3.30 | 3.50 | 3.30 | 3.30 | 3.30 | -5.44% | 21,945 |
| Jul 9, 2025 | 3.49 | 3.49 | 3.30 | 3.49 | 3.49 | - | 103,413 |
| Jul 8, 2025 | 3.49 | 3.50 | 3.49 | 3.49 | 3.49 | -0.29% | 2,869 |
| Jul 7, 2025 | 3.50 | 3.79 | 3.30 | 3.50 | 3.50 | -11.17% | 52,242 |
| Jul 4, 2025 | 3.94 | 3.98 | 3.85 | 3.94 | 3.94 | -1.01% | 24,354 |
| Jul 3, 2025 | 3.98 | 4.05 | 3.75 | 3.98 | 3.98 | 1.27% | 5,990 |
| Jul 2, 2025 | 3.93 | 3.93 | 3.76 | 3.93 | 3.93 | 19.09% | 3,444 |
| Jul 1, 2025 | 3.30 | 4.05 | 3.30 | 3.30 | 3.30 | -5.44% | 32,047 |
| Jun 30, 2025 | 3.49 | 3.49 | 3.30 | 3.49 | 3.49 | 5.76% | 115,986 |
| Jun 27, 2025 | 3.30 | 3.45 | 3.30 | 3.30 | 3.30 | 6.45% | 2,251,552 |
| Jun 26, 2025 | 3.10 | 3.44 | 2.90 | 3.10 | 3.10 | -10.40% | 7,557 |
| Jun 25, 2025 | 3.46 | 3.46 | 2.91 | 3.46 | 3.46 | 21.40% | 2,989 |
| Jun 24, 2025 | 2.85 | 3.18 | 2.85 | 2.85 | 2.85 | -10.94% | 10,000 |
| Jun 23, 2025 | 3.20 | 3.20 | 3.00 | 3.20 | 3.20 | 1.59% | 421 |
| Jun 20, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 316 |
| Jun 19, 2025 | 3.15 | 3.20 | 3.15 | 3.15 | 3.15 | -7.08% | 18,528 |
| Jun 18, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -2.02% | 9 |
| Jun 16, 2025 | 3.46 | 3.46 | 3.20 | 3.46 | 3.46 | 4.85% | 59,028 |
| Jun 13, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 14.98% | 56,904 |
| Jun 12, 2025 | 2.87 | 3.34 | 2.87 | 2.87 | 2.87 | 0.70% | 29,186 |
| Jun 11, 2025 | 2.85 | 3.40 | 2.85 | 2.85 | 2.85 | - | 9,014 |
| Jun 10, 2025 | 2.85 | 3.45 | 2.85 | 2.85 | 2.85 | -17.39% | 32,711 |
| Jun 9, 2025 | 3.45 | 3.45 | 3.20 | 3.45 | 3.45 | 4.55% | 22,064 |
| Jun 6, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 130 |
| Jun 5, 2025 | 3.30 | 3.30 | 3.02 | 3.30 | 3.30 | 3.12% | 79,929 |
| Jun 4, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 5.96% | 55 |
| Jun 3, 2025 | 3.02 | 3.03 | 3.02 | 3.02 | 3.02 | -8.48% | 134 |
| Jun 2, 2025 | 3.30 | 3.45 | 3.30 | 3.30 | 3.30 | - | 5,095 |
| May 30, 2025 | 3.30 | 3.30 | 3.25 | 3.30 | 3.30 | 0.30% | 2,476,339 |
| May 29, 2025 | 3.29 | 3.29 | 3.09 | 3.29 | 3.29 | 6.47% | 3,412,838 |
| May 28, 2025 | 3.09 | 3.09 | 2.90 | 3.09 | 3.09 | 6.55% | 5,512,979 |
| May 27, 2025 | 2.90 | 2.90 | 2.89 | 2.90 | 2.90 | - | 2,706,440 |
| May 26, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 84,633 |
| May 22, 2025 | 2.90 | 2.94 | 2.90 | 2.90 | 2.90 | -6.45% | 799,878 |
| May 21, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 119 |