Sterling Financial Holdings Company Plc (NGX:STERLINGNG)
Nigeria · Delayed Price · Currency is NGN 8.00
+0.05 (0.63%)
At close: Apr 16, 2026
NGX:STERLINGNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 7.60 | 8.00 | 7.60 | 8.00 | 8.00 | 0.63% | 18,864,207 |
| Apr 15, 2026 | 7.55 | 7.95 | 7.55 | 7.95 | 7.95 | - | 26,228,693 |
| Apr 14, 2026 | 7.75 | 8.00 | 7.55 | 7.95 | 7.95 | 3.25% | 20,063,880 |
| Apr 13, 2026 | 7.45 | 7.70 | 7.45 | 7.70 | 7.70 | 0.65% | 7,465,589 |
| Apr 10, 2026 | 7.50 | 7.95 | 7.50 | 7.65 | 7.65 | -0.65% | 4,032,354 |
| Apr 9, 2026 | 7.65 | 7.75 | 7.65 | 7.70 | 7.70 | -2.53% | 11,377,469 |
| Apr 8, 2026 | 7.90 | 8.00 | 7.60 | 7.90 | 7.90 | -1.25% | 11,719,937 |
| Apr 7, 2026 | 7.70 | 8.00 | 7.70 | 8.00 | 8.00 | 1.27% | 15,056,577 |
| Apr 2, 2026 | 7.60 | 8.10 | 7.60 | 7.90 | 7.90 | -1.25% | 15,889,685 |
| Apr 1, 2026 | 7.30 | 8.00 | 7.30 | 8.00 | 8.00 | 6.67% | 35,054,284 |
| Mar 31, 2026 | 7.55 | 7.95 | 7.50 | 7.50 | 7.50 | -1.96% | 12,624,217 |
| Mar 30, 2026 | 7.65 | 7.90 | 7.25 | 7.65 | 7.65 | -4.97% | 23,346,272 |
| Mar 27, 2026 | 8.00 | 8.05 | 7.90 | 8.05 | 8.05 | 0.63% | 4,716,052 |
| Mar 26, 2026 | 7.60 | 8.00 | 7.60 | 8.00 | 8.00 | 4.58% | 12,733,103 |
| Mar 25, 2026 | 7.95 | 7.95 | 7.65 | 7.65 | 7.65 | -5.56% | 16,033,912 |
| Mar 24, 2026 | 8.00 | 8.10 | 7.60 | 8.10 | 8.10 | 1.25% | 22,794,573 |
| Mar 23, 2026 | 7.70 | 8.05 | 7.60 | 8.00 | 8.00 | -1.23% | 10,426,060 |
| Mar 18, 2026 | 8.15 | 8.15 | 7.80 | 8.10 | 8.10 | - | 18,403,692 |
| Mar 17, 2026 | 8.00 | 8.10 | 7.60 | 8.10 | 8.10 | 1.25% | 20,916,594 |
| Mar 16, 2026 | 7.45 | 8.00 | 7.40 | 8.00 | 8.00 | 1.27% | 29,619,954 |
| Mar 13, 2026 | 7.40 | 8.00 | 7.25 | 7.90 | 7.90 | 0.64% | 25,194,627 |
| Mar 12, 2026 | 7.20 | 7.85 | 7.15 | 7.85 | 7.85 | 9.03% | 24,608,820 |
| Mar 11, 2026 | 7.40 | 7.65 | 7.05 | 7.20 | 7.20 | -7.10% | 30,158,611 |
| Mar 10, 2026 | 7.70 | 7.75 | 7.40 | 7.75 | 7.75 | 0.65% | 25,180,077 |
| Mar 9, 2026 | 8.05 | 8.05 | 7.50 | 7.70 | 7.70 | -1.91% | 18,248,560 |
| Mar 6, 2026 | 7.55 | 8.05 | 7.55 | 7.85 | 7.85 | 0.64% | 8,594,399 |
| Mar 5, 2026 | 7.90 | 8.00 | 7.75 | 7.80 | 7.80 | -2.50% | 22,704,180 |
| Mar 4, 2026 | 8.00 | 8.20 | 7.90 | 8.00 | 8.00 | -3.61% | 31,170,960 |
| Mar 3, 2026 | 8.50 | 8.50 | 7.95 | 8.30 | 8.30 | -0.60% | 56,821,510 |
| Mar 2, 2026 | 8.20 | 8.75 | 8.20 | 8.35 | 8.35 | -1.76% | 19,269,840 |
| Feb 27, 2026 | 8.75 | 8.75 | 8.40 | 8.50 | 8.50 | -3.41% | 5,392,782 |
| Feb 26, 2026 | 8.95 | 9.35 | 8.60 | 8.80 | 8.80 | -1.68% | 23,159,000 |
| Feb 25, 2026 | 8.65 | 9.35 | 8.65 | 8.95 | 8.95 | 4.07% | 51,522,890 |
| Feb 24, 2026 | 8.05 | 8.60 | 8.00 | 8.60 | 8.60 | 7.50% | 21,920,750 |
| Feb 23, 2026 | 8.00 | 8.15 | 7.80 | 8.00 | 8.00 | -1.23% | 21,966,240 |
| Feb 20, 2026 | 8.15 | 8.30 | 8.10 | 8.10 | 8.10 | - | 15,695,440 |
| Feb 19, 2026 | 8.00 | 8.30 | 8.00 | 8.10 | 8.10 | 1.25% | 19,312,410 |
| Feb 18, 2026 | 8.00 | 8.10 | 7.90 | 8.00 | 8.00 | - | 12,140,470 |
| Feb 17, 2026 | 7.90 | 8.10 | 7.85 | 8.00 | 8.00 | 1.27% | 41,627,660 |
| Feb 16, 2026 | 7.95 | 8.00 | 7.70 | 7.90 | 7.90 | -0.63% | 21,173,150 |
| Feb 13, 2026 | 7.70 | 7.95 | 7.25 | 7.95 | 7.95 | 3.25% | 14,845,120 |
| Feb 12, 2026 | 7.75 | 7.75 | 7.55 | 7.70 | 7.70 | 0.65% | 6,555,967 |
| Feb 11, 2026 | 8.30 | 8.40 | 7.40 | 7.65 | 7.65 | -5.56% | 26,534,340 |
| Feb 10, 2026 | 7.80 | 8.20 | 7.80 | 8.10 | 8.10 | 6.58% | 14,910,030 |
| Feb 9, 2026 | 7.30 | 8.00 | 7.30 | 7.60 | 7.60 | - | 19,307,950 |
| Feb 6, 2026 | 7.55 | 7.65 | 7.15 | 7.60 | 7.60 | 2.01% | 29,017,700 |
| Feb 5, 2026 | 7.20 | 7.50 | 7.05 | 7.45 | 7.45 | 2.05% | 12,699,870 |
| Feb 4, 2026 | 7.30 | 7.35 | 7.05 | 7.30 | 7.30 | - | 13,871,300 |
| Feb 3, 2026 | 7.35 | 7.35 | 7.05 | 7.30 | 7.30 | - | 14,527,520 |
| Feb 2, 2026 | 7.25 | 7.45 | 7.20 | 7.30 | 7.30 | - | 7,168,719 |