Sterling Investments Limited (JMSE:SIL)
Jamaica · Delayed Price · Currency is JMD 2.900
-0.290 (-9.09%)
At close: Jul 23, 2026
Sterling Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 3.10 | 3.10 | 3.00 | 3.10 | 3.10 | 6.90% | 3,515 |
| Jul 23, 2026 | 2.90 | 3.30 | 2.90 | 2.90 | 2.90 | -9.09% | 4,430 |
| Jul 22, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -3.33% | 700 |
| Jul 21, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 10.00% | 38 |
| Jul 20, 2026 | 3.00 | 3.30 | 3.00 | 3.00 | 3.00 | 4.53% | 2,294 |
| Jul 17, 2026 | 2.87 | 3.11 | 2.87 | 2.87 | 2.87 | 0.70% | 5,000 |
| Jul 16, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -15.93% | 40,000 |
| Jul 15, 2026 | 3.39 | 3.39 | 3.03 | 3.39 | 3.39 | -0.59% | 6,254 |
| Jul 14, 2026 | 3.41 | 3.41 | 3.20 | 3.41 | 3.41 | 13.67% | 13,902 |
| Jul 13, 2026 | 3.00 | 3.43 | 3.00 | 3.00 | 3.00 | -12.54% | 4,950 |
| Jul 10, 2026 | 3.43 | 3.43 | 3.20 | 3.43 | 3.43 | - | 521 |
| Jul 9, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 12.09% | 546 |
| Jul 8, 2026 | 3.06 | 3.44 | 3.06 | 3.06 | 3.06 | -11.05% | 19,351 |
| Jul 7, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | 1,145 |
| Jul 6, 2026 | 3.44 | 3.45 | 3.04 | 3.44 | 3.44 | -0.29% | 4,551 |
| Jul 3, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.58% | 16,390 |
| Jul 2, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 5.15% | 13 |
| Jul 1, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 3.12% | 71 |
| Jun 30, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 191,113 |
| Jun 29, 2026 | 3.20 | 3.20 | 3.14 | 3.20 | 3.20 | 3.23% | 501,389 |
| Jun 26, 2026 | 3.10 | 3.20 | 3.10 | 3.10 | 3.10 | -1.59% | 11,678 |
| Jun 25, 2026 | 3.15 | 3.19 | 3.15 | 3.15 | 3.15 | 0.96% | 2,801,926 |
| Jun 24, 2026 | 3.12 | 3.20 | 3.12 | 3.12 | 3.12 | 0.65% | 3,075 |
| Jun 23, 2026 | 3.10 | 3.10 | 2.64 | 3.10 | 3.10 | - | 17,663 |
| Jun 22, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -3.13% | 1,315 |
| Jun 19, 2026 | 3.20 | 3.20 | 3.03 | 3.20 | 3.20 | 6.67% | 10,250 |
| Jun 18, 2026 | 3.00 | 3.20 | 3.00 | 3.00 | 3.00 | -6.25% | 5,016 |
| Jun 17, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 3.23% | 10 |
| Jun 16, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 1,719 |
| Jun 15, 2026 | 3.10 | 3.10 | 3.00 | 3.10 | 3.10 | 3.33% | 7,313 |
| Jun 12, 2026 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | -3.23% | 8,059 |
| Jun 11, 2026 | 3.10 | 3.10 | 3.00 | 3.10 | 3.10 | - | 10,013 |
| Jun 10, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -3.13% | 229 |
| Jun 9, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 32,663 |
| Jun 8, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 8,964 |
| Jun 5, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 6.67% | 7,583 |
| Jun 3, 2026 | 3.00 | 3.20 | 2.98 | 3.00 | 3.00 | -4.76% | 41,209 |
| Jun 2, 2026 | 3.15 | 3.20 | 3.15 | 3.15 | 3.15 | -1.56% | 2,750 |
| Jun 1, 2026 | 3.20 | 3.44 | 3.20 | 3.20 | 3.20 | 18.08% | 16,114 |
| May 29, 2026 | 2.71 | 3.14 | 2.71 | 2.71 | 2.71 | -22.57% | 22,978 |
| May 28, 2026 | 3.50 | 3.50 | 3.20 | 3.50 | 3.50 | 13.27% | 500,000 |
| May 27, 2026 | 3.09 | 3.20 | 3.09 | 3.09 | 3.09 | -1.90% | 25,500 |
| May 26, 2026 | 3.15 | 3.20 | 3.15 | 3.15 | 3.15 | -1.56% | 900 |
| May 22, 2026 | 3.20 | 3.20 | 3.19 | 3.20 | 3.20 | - | 1,281 |
| May 21, 2026 | 3.20 | 3.20 | 3.18 | 3.20 | 3.20 | 0.63% | 1,381 |
| May 20, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.32% | 1 |
| May 19, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | - | 2,570 |
| May 18, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 6.38% | 5,005 |
| May 15, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.34% | 6,500 |
| May 14, 2026 | 2.97 | 3.18 | 2.97 | 2.97 | 2.97 | -6.01% | 21,162 |