Sterling Financial Holdings Company Plc (NGX:STERLINGNG)
Nigeria · Delayed Price · Currency is NGN 7.90
+0.20 (2.60%)
At close: May 26, 2026
NGX:STERLINGNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 7.90 | 7.90 | 7.55 | 7.90 | 7.90 | 2.60% | 22,158,920 |
| May 25, 2026 | 7.85 | 7.90 | 7.65 | 7.70 | 7.70 | -2.53% | 12,397,300 |
| May 22, 2026 | 7.90 | 7.90 | 7.75 | 7.90 | 7.90 | 1.94% | 9,444,841 |
| May 21, 2026 | 7.80 | 8.00 | 7.65 | 7.75 | 7.75 | -0.64% | 322,684,800 |
| May 20, 2026 | 7.65 | 7.80 | 7.65 | 7.80 | 7.80 | -0.64% | 25,928,530 |
| May 19, 2026 | 7.60 | 7.95 | 7.60 | 7.85 | 7.85 | 0.64% | 44,911,430 |
| May 18, 2026 | 7.55 | 7.90 | 7.50 | 7.80 | 7.80 | - | 51,154,910 |
| May 15, 2026 | 7.85 | 8.00 | 7.55 | 7.80 | 7.80 | -0.64% | 51,154,910 |
| May 14, 2026 | 7.50 | 7.85 | 7.35 | 7.85 | 7.85 | 3.97% | 23,340,430 |
| May 13, 2026 | 7.75 | 7.75 | 7.40 | 7.55 | 7.55 | -2.58% | 74,589,150 |
| May 12, 2026 | 7.75 | 7.85 | 7.50 | 7.75 | 7.75 | -0.64% | 47,451,770 |
| May 11, 2026 | 7.80 | 7.90 | 7.50 | 7.80 | 7.80 | -0.64% | 21,243,710 |
| May 8, 2026 | 7.55 | 7.85 | 7.40 | 7.85 | 7.85 | 0.64% | 41,680,510 |
| May 7, 2026 | 7.65 | 7.80 | 7.55 | 7.80 | 7.80 | -1.89% | 37,673,240 |
| May 6, 2026 | 7.65 | 7.95 | 7.65 | 7.95 | 7.95 | -0.62% | 47,687,260 |
| May 5, 2026 | 8.10 | 8.10 | 7.65 | 8.00 | 8.00 | - | 38,072,710 |
| May 4, 2026 | 7.75 | 8.00 | 7.60 | 8.00 | 8.00 | 4.58% | 37,406,500 |
| Apr 30, 2026 | 7.70 | 7.85 | 7.65 | 7.65 | 7.65 | -4.37% | 30,937,940 |
| Apr 29, 2026 | 7.65 | 8.00 | 7.65 | 8.00 | 8.00 | -0.62% | 17,940,930 |
| Apr 28, 2026 | 7.65 | 8.05 | 7.65 | 8.05 | 8.05 | 7.33% | 15,296,800 |
| Apr 27, 2026 | 7.75 | 7.75 | 7.45 | 7.50 | 7.50 | -6.83% | 19,365,760 |
| Apr 24, 2026 | 8.10 | 8.10 | 7.70 | 8.05 | 8.05 | - | 27,175,970 |
| Apr 23, 2026 | 8.00 | 8.30 | 8.00 | 8.05 | 8.05 | -0.62% | 15,022,710 |
| Apr 22, 2026 | 8.15 | 8.30 | 8.00 | 8.10 | 8.10 | - | 10,526,600 |
| Apr 21, 2026 | 8.60 | 8.70 | 7.90 | 8.10 | 8.10 | -5.26% | 19,119,790 |
| Apr 20, 2026 | 7.90 | 8.60 | 7.70 | 8.55 | 8.55 | 8.92% | 50,071,250 |
| Apr 17, 2026 | 7.70 | 8.00 | 7.70 | 7.85 | 7.85 | -1.88% | 383,846,200 |
| Apr 16, 2026 | 7.60 | 8.00 | 7.60 | 8.00 | 8.00 | 0.63% | 18,864,200 |
| Apr 15, 2026 | 7.55 | 7.95 | 7.55 | 7.95 | 7.95 | - | 26,228,690 |
| 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% | 11,377,460 |
| Apr 8, 2026 | 7.90 | 8.00 | 7.60 | 7.90 | 7.90 | -1.25% | 11,719,930 |
| Apr 7, 2026 | 7.70 | 8.00 | 7.70 | 8.00 | 8.00 | 1.27% | 15,056,570 |
| Apr 2, 2026 | 7.60 | 8.10 | 7.60 | 7.90 | 7.90 | -1.25% | 15,889,680 |
| Apr 1, 2026 | 7.30 | 8.00 | 7.30 | 8.00 | 8.00 | 6.67% | 35,054,280 |
| Mar 31, 2026 | 7.55 | 7.95 | 7.50 | 7.50 | 7.50 | -1.96% | 12,624,210 |
| Mar 30, 2026 | 7.65 | 7.90 | 7.25 | 7.65 | 7.65 | -4.97% | 23,346,270 |
| 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% | 12,733,100 |
| Mar 25, 2026 | 7.95 | 7.95 | 7.65 | 7.65 | 7.65 | -5.56% | 16,033,910 |
| Mar 24, 2026 | 8.00 | 8.10 | 7.60 | 8.10 | 8.10 | 1.25% | 22,794,570 |
| 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 | - | 18,403,690 |
| Mar 17, 2026 | 8.00 | 8.10 | 7.60 | 8.10 | 8.10 | 1.25% | 20,916,590 |
| Mar 16, 2026 | 7.45 | 8.00 | 7.40 | 8.00 | 8.00 | 1.27% | 29,619,950 |
| Mar 13, 2026 | 7.40 | 8.00 | 7.25 | 7.90 | 7.90 | 0.64% | 25,194,620 |
| 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% | 30,208,610 |