Sterling Investments Limited (JMSE:SIL)
Jamaica · Delayed Price · Currency is JMD 3.200
0.00 (0.00%)
At close: May 22, 2026
Sterling Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.94% | 1,000 |
| May 12, 2026 | 3.19 | 3.20 | 3.15 | 3.19 | 3.19 | -0.31% | 978 |
| May 11, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 2,147 |
| May 8, 2026 | 3.20 | 3.20 | 3.04 | 3.20 | 3.20 | - | 43 |
| May 7, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 8.11% | 3,739 |
| May 6, 2026 | 2.96 | 3.13 | 2.96 | 2.96 | 2.96 | -5.43% | 441,798 |
| May 5, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -2.19% | 542 |
| May 4, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 93 |
| May 1, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 279 |
| Apr 30, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 300,539 |
| Apr 29, 2026 | 3.20 | 3.20 | 3.15 | 3.20 | 3.20 | 2.24% | 500,000 |
| Apr 28, 2026 | 3.13 | 3.20 | 3.13 | 3.13 | 3.13 | - | 13,054 |
| Apr 27, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 5.74% | 20,963 |
| Apr 24, 2026 | 2.96 | 3.15 | 2.96 | 2.96 | 2.96 | -5.13% | 15,288 |
| Apr 22, 2026 | 3.12 | 3.20 | 3.12 | 3.12 | 3.12 | -2.50% | 2,103 |
| Apr 21, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.27% | 280 |
| Apr 20, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.28% | 14 |
| Apr 17, 2026 | 3.12 | 3.14 | 3.12 | 3.12 | 3.12 | -0.64% | 147 |
| Apr 16, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | 103 |
| Apr 15, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -3.98% | 2,393 |
| Apr 14, 2026 | 3.27 | 3.27 | 3.05 | 3.27 | 3.27 | 5.48% | 2,278 |
| Apr 13, 2026 | 3.10 | 3.35 | 3.10 | 3.10 | 3.10 | 2.99% | 3,210 |
| Apr 10, 2026 | 3.01 | 3.35 | 2.99 | 3.01 | 3.01 | 0.33% | 6,075 |
| Apr 9, 2026 | 3.00 | 3.35 | 2.99 | 3.00 | 3.00 | -3.85% | 2,726 |
| Apr 8, 2026 | 3.12 | 3.35 | 3.12 | 3.12 | 3.12 | -5.17% | 373 |
| Apr 7, 2026 | 3.29 | 3.29 | 2.96 | 3.29 | 3.29 | 4.44% | 29,717 |
| Apr 2, 2026 | 3.15 | 3.30 | 2.95 | 3.15 | 3.15 | -4.26% | 6,755 |
| Apr 1, 2026 | 3.29 | 3.29 | 3.28 | 3.29 | 3.29 | 1.23% | 7,315 |
| Mar 31, 2026 | 3.25 | 3.25 | 3.20 | 3.25 | 3.25 | 9.80% | 11,309 |
| Mar 30, 2026 | 2.96 | 3.50 | 2.85 | 2.96 | 2.96 | -15.43% | 1,003,568 |
| Mar 27, 2026 | 3.50 | 3.50 | 3.05 | 3.50 | 3.50 | 12.90% | 446,788 |
| Mar 26, 2026 | 3.10 | 3.10 | 2.99 | 3.10 | 3.10 | 1.64% | 31,620 |
| Mar 25, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 3.04% | 1,743 |
| 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 |