Sterling Investments Limited (JMSE:SIL)
Jamaica · Delayed Price · Currency is JMD 3.220
+0.020 (0.63%)
At close: Sep 7, 2026
Sterling Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 2.95 | 3.30 | 2.95 | 2.95 | 2.88 | -10.61% | 10,385 |
| Jul 31, 2026 | 3.30 | 3.31 | 3.30 | 3.30 | 3.22 | - | 255,547 |
| Jul 30, 2026 | 3.30 | 3.31 | 3.10 | 3.30 | 3.22 | 5.77% | 385,729 |
| Jul 29, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.05 | - | 7,408 |
| Jul 28, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.05 | 5.76% | 230 |
| Jul 27, 2026 | 2.95 | 3.10 | 2.95 | 2.95 | 2.88 | -4.84% | 6,002 |
| Jul 24, 2026 | 3.10 | 3.10 | 3.00 | 3.10 | 3.03 | 6.90% | 3,515 |
| Jul 23, 2026 | 2.90 | 3.30 | 2.90 | 2.90 | 2.83 | -9.09% | 4,430 |
| Jul 22, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.12 | -3.33% | 700 |
| Jul 21, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.22 | 10.00% | 38 |
| Jul 20, 2026 | 3.00 | 3.30 | 3.00 | 3.00 | 2.93 | 4.53% | 2,294 |
| Jul 17, 2026 | 2.87 | 3.11 | 2.87 | 2.87 | 2.80 | 0.70% | 5,000 |
| Jul 16, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.78 | -15.93% | 40,000 |
| Jul 15, 2026 | 3.39 | 3.39 | 3.03 | 3.39 | 3.31 | -0.59% | 6,254 |
| Jul 14, 2026 | 3.41 | 3.41 | 3.20 | 3.41 | 3.33 | 13.67% | 13,902 |
| Jul 13, 2026 | 3.00 | 3.43 | 3.00 | 3.00 | 2.93 | -12.54% | 4,950 |
| Jul 10, 2026 | 3.43 | 3.43 | 3.20 | 3.43 | 3.35 | - | 521 |
| Jul 9, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.35 | 12.09% | 546 |
| Jul 8, 2026 | 3.06 | 3.44 | 3.06 | 3.06 | 2.99 | -11.05% | 19,351 |
| Jul 7, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.36 | - | 1,145 |
| Jul 6, 2026 | 3.44 | 3.45 | 3.04 | 3.44 | 3.36 | -0.29% | 4,551 |
| Jul 3, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.37 | -0.58% | 16,390 |
| Jul 2, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.39 | 5.15% | 13 |
| Jul 1, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.22 | 3.12% | 71 |
| Jun 30, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.13 | - | 191,113 |
| Jun 29, 2026 | 3.20 | 3.20 | 3.14 | 3.20 | 3.13 | 3.23% | 501,389 |
| Jun 26, 2026 | 3.10 | 3.20 | 3.10 | 3.10 | 3.03 | -1.59% | 11,678 |