Sterling Financial Holdings Company Plc (NGX:STERLINGNG)
Nigeria · Delayed Price · Currency is NGN 75.95
-0.25 (-0.33%)
At close: Nov 9, 2026
NGX:STERLINGNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 72.00 | 76.00 | 72.00 | 75.95 | 75.95 | -0.33% | 3,386,939 |
| Nov 6, 2026 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | - | 806,832 |
| Nov 5, 2026 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | - | 217,115 |
| Nov 4, 2026 | 71.75 | 76.20 | 71.75 | 76.20 | 76.20 | 0.40% | 2,197,835 |
| Nov 3, 2026 | 73.00 | 75.90 | 71.50 | 75.90 | 75.90 | -0.13% | 2,208,862 |
| Nov 2, 2026 | 73.00 | 76.00 | 73.00 | 76.00 | 76.00 | -0.46% | 4,170,195 |
| Oct 30, 2026 | 72.05 | 76.35 | 72.05 | 76.35 | 76.35 | -0.84% | 2,321,827 |
| Oct 29, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | 304,746 |
| Oct 28, 2026 | 72.00 | 77.00 | 72.00 | 77.00 | 77.00 | 1.32% | 3,797,481 |
| Oct 27, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | 487,524 |
| Oct 26, 2026 | 74.25 | 76.00 | 74.25 | 76.00 | 76.00 | -0.65% | 2,193,855 |
| Oct 23, 2026 | 74.90 | 76.50 | 74.50 | 76.50 | 76.50 | -0.58% | 4,669,947 |
| Oct 22, 2026 | 74.50 | 76.95 | 74.20 | 76.95 | 76.95 | 0.59% | 4,833,264 |
| Oct 21, 2026 | 73.65 | 77.00 | 73.65 | 76.50 | 76.50 | -0.65% | 4,181,618 |
| Oct 20, 2026 | 74.00 | 77.00 | 74.00 | 77.00 | 77.00 | - | 2,123,954 |
| Oct 19, 2026 | 76.40 | 77.00 | 74.10 | 77.00 | 77.00 | 0.65% | 2,572,166 |
| Oct 16, 2026 | 74.10 | 76.50 | 74.10 | 76.50 | 76.50 | -0.58% | 1,226,577 |
| Oct 15, 2026 | 73.50 | 76.95 | 73.50 | 76.95 | 76.95 | 0.13% | 2,912,248 |
| Oct 14, 2026 | 73.20 | 76.85 | 73.20 | 76.85 | 76.85 | -0.19% | 1,179,640 |
| Oct 13, 2026 | 70.95 | 77.00 | 70.95 | 77.00 | 77.00 | 1.32% | 6,671,553 |
| Oct 12, 2026 | 69.30 | 77.00 | 69.30 | 76.00 | 76.00 | -1.30% | 10,108,588 |
| Oct 9, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Oct 8, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Oct 7, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Oct 6, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Oct 5, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Oct 2, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Sep 30, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Sep 29, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Sep 28, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Sep 25, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Sep 24, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Sep 23, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Sep 22, 2026 | 77.00 | 77.00 | 74.50 | 77.00 | 77.00 | - | 5,555,696 |
| Sep 21, 2026 | 74.50 | 77.00 | 74.00 | 77.00 | 77.00 | 0.65% | 4,423,445 |
| Sep 18, 2026 | 74.50 | 76.50 | 74.50 | 76.50 | 76.50 | - | 4,189,764 |
| Sep 17, 2026 | 76.50 | 76.50 | 74.50 | 76.50 | 76.50 | - | 7,582,381 |
| Sep 16, 2026 | 74.50 | 76.50 | 74.50 | 76.50 | 76.50 | - | 14,204,106 |
| Sep 15, 2026 | 74.50 | 76.50 | 74.50 | 76.50 | 76.50 | - | 1,112,832 |
| Sep 14, 2026 | 73.50 | 76.50 | 73.00 | 76.50 | 76.50 | - | 7,805,280 |
| Sep 11, 2026 | 75.50 | 76.50 | 74.50 | 76.50 | 76.50 | - | 9,878,172 |
| Sep 10, 2026 | 74.00 | 76.50 | 74.00 | 76.50 | 76.50 | -0.65% | 274,058 |
| Sep 9, 2026 | 71.50 | 77.00 | 68.00 | 77.00 | 77.00 | 2.67% | 7,810,848 |
| Sep 8, 2026 | 75.00 | 77.00 | 73.50 | 75.00 | 75.00 | -2.60% | 4,086,475 |
| Sep 7, 2026 | 75.50 | 77.00 | 75.00 | 77.00 | 77.00 | - | 1,806,186 |
| Sep 4, 2026 | 77.50 | 77.50 | 75.50 | 77.00 | 77.00 | -1.28% | 2,109,088 |
| Sep 3, 2026 | 76.00 | 78.50 | 76.00 | 78.00 | 78.00 | -0.64% | 171,790 |
| Sep 2, 2026 | 75.50 | 78.50 | 75.50 | 78.50 | 78.50 | - | 1,960,627 |
| Sep 1, 2026 | 75.50 | 78.50 | 75.00 | 78.50 | 78.50 | - | 949,841 |
| Aug 31, 2026 | 74.00 | 78.50 | 74.00 | 78.50 | 78.50 | 1.29% | 419,921 |