Sterling Investments Limited (JMSE:SIL)
Jamaica · Delayed Price · Currency is JMD 3.200
0.00 (0.00%)
At close: Oct 16, 2026
Sterling Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 3.19 | 3.19 | 3.10 | 3.19 | 3.19 | -0.31% | 18,497 |
| Oct 13, 2026 | 3.20 | 3.20 | 3.11 | 3.20 | 3.20 | - | 1,713 |
| Oct 12, 2026 | 3.20 | 3.20 | 3.15 | 3.20 | 3.20 | 3.23% | 679 |
| Oct 9, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -3.13% | 844 |
| Oct 8, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 3.23% | 78 |
| Oct 7, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -3.13% | 3,514 |
| Oct 6, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 5,504 |
| Oct 5, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 3.23% | 1,200 |
| Oct 2, 2026 | 3.10 | 3.20 | 3.10 | 3.10 | 3.10 | -3.13% | 2,747 |
| Oct 1, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 3.23% | 2,922 |
| Sep 30, 2026 | 3.10 | 3.40 | 3.10 | 3.10 | 3.10 | -4.91% | 13,592 |
| Sep 29, 2026 | 3.26 | 3.40 | 3.26 | 3.26 | 3.26 | -4.12% | 3,483 |
| Sep 28, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 2.41% | 8,272 |
| Sep 25, 2026 | 3.32 | 3.33 | 3.32 | 3.32 | 3.32 | - | 11,378 |
| Sep 24, 2026 | 3.32 | 3.33 | 3.32 | 3.32 | 3.32 | - | 3,259 |
| Sep 23, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 2.47% | 11,101 |
| Sep 22, 2026 | 3.24 | 3.32 | 3.24 | 3.24 | 3.24 | -2.41% | 1,189 |
| Sep 21, 2026 | 3.32 | 3.32 | 3.24 | 3.32 | 3.32 | 2.47% | 3,059 |
| Sep 18, 2026 | 3.24 | 3.30 | 3.24 | 3.24 | 3.24 | -1.82% | 7,544 |
| Sep 17, 2026 | 3.30 | 3.30 | 3.25 | 3.30 | 3.30 | 1.85% | 5,000 |
| Sep 16, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | 21,876 |
| Sep 15, 2026 | 3.24 | 3.24 | 3.23 | 3.24 | 3.24 | 4.52% | 141,215 |
| Sep 14, 2026 | 3.10 | 3.24 | 3.10 | 3.10 | 3.10 | -4.32% | 3,653 |
| Sep 10, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | 149 |
| Sep 9, 2026 | 3.24 | 3.24 | 3.10 | 3.24 | 3.24 | 4.52% | 9,912 |
| Sep 8, 2026 | 3.10 | 3.23 | 3.10 | 3.10 | 3.10 | -3.73% | 1,859 |
| Sep 7, 2026 | 3.22 | 3.24 | 3.10 | 3.22 | 3.22 | 0.63% | 174,205 |
| Sep 4, 2026 | 3.20 | 3.24 | 3.20 | 3.20 | 3.20 | -1.54% | 5,712 |
| Sep 3, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 5,000 |
| Sep 2, 2026 | 3.25 | 3.25 | 3.10 | 3.25 | 3.25 | -0.91% | 2,700 |
| Sep 1, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.61% | 3,464 |
| Aug 31, 2026 | 3.30 | 3.30 | 3.10 | 3.30 | 3.30 | 6.45% | 352,508 |
| Aug 28, 2026 | 3.10 | 3.20 | 2.93 | 3.10 | 3.10 | -3.13% | 41,359 |
| Aug 27, 2026 | 3.20 | 3.27 | 3.00 | 3.20 | 3.20 | - | 48,393 |
| Aug 26, 2026 | 3.20 | 3.28 | 3.20 | 3.20 | 3.20 | - | 7,046 |
| Aug 25, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 2.35% | 3,613 |
| Aug 24, 2026 | 3.20 | 3.20 | 3.10 | 3.20 | 3.13 | - | 3,912 |
| Aug 21, 2026 | 3.20 | 3.26 | 3.10 | 3.20 | 3.13 | -2.44% | 4,814 |
| Aug 20, 2026 | 3.28 | 3.29 | 3.20 | 3.28 | 3.20 | - | 18,069 |
| Aug 19, 2026 | 3.28 | 3.28 | 3.00 | 3.28 | 3.20 | 9.33% | 11,138 |
| Aug 18, 2026 | 3.00 | 3.23 | 3.00 | 3.00 | 2.93 | -7.69% | 842 |
| Aug 17, 2026 | 3.25 | 3.25 | 3.00 | 3.25 | 3.18 | 1.56% | 4,573 |
| Aug 14, 2026 | 3.20 | 3.27 | 3.20 | 3.20 | 3.13 | - | 44,081 |
| Aug 13, 2026 | 3.20 | 3.25 | 3.15 | 3.20 | 3.13 | 1.59% | 11,415 |
| Aug 12, 2026 | 3.15 | 3.15 | 2.85 | 3.15 | 3.08 | - | 7,898 |
| Aug 11, 2026 | 3.15 | 3.25 | 3.15 | 3.15 | 3.08 | 1.61% | 203 |
| Aug 10, 2026 | 3.10 | 3.29 | 3.00 | 3.10 | 3.03 | - | 704 |
| Aug 7, 2026 | 3.10 | 3.10 | 3.00 | 3.10 | 3.03 | -5.78% | 2,626 |
| Aug 5, 2026 | 3.29 | 3.31 | 3.29 | 3.29 | 3.21 | -0.60% | 506 |
| Aug 4, 2026 | 3.31 | 3.31 | 3.00 | 3.31 | 3.23 | 12.20% | 17,340 |