Sterling Financial Holdings Company Plc (NGX:STERLINGNG)
Nigeria · Delayed Price · Currency is NGN 7.75
+0.10 (1.31%)
At close: Aug 18, 2026
NGX:STERLINGNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 7.30 | 7.75 | 7.30 | 7.75 | 7.75 | 1.31% | 51,569,725 |
| Aug 17, 2026 | 7.45 | 7.65 | 7.45 | 7.65 | 7.65 | -0.65% | 10,870,890 |
| Aug 14, 2026 | 7.75 | 7.75 | 7.30 | 7.70 | 7.70 | -0.65% | 53,250,347 |
| Aug 13, 2026 | 7.55 | 7.75 | 7.50 | 7.75 | 7.75 | 2.65% | 15,143,591 |
| Aug 12, 2026 | 7.55 | 7.75 | 7.55 | 7.55 | 7.55 | -2.58% | 14,827,812 |
| Aug 11, 2026 | 7.50 | 7.75 | 7.50 | 7.75 | 7.75 | 0.65% | 7,194,827 |
| Aug 10, 2026 | 7.60 | 7.80 | 7.45 | 7.70 | 7.70 | -1.91% | 29,204,487 |
| Aug 7, 2026 | 7.85 | 7.85 | 7.65 | 7.85 | 7.85 | -0.63% | 5,387,506 |
| Aug 6, 2026 | 7.95 | 7.95 | 7.65 | 7.90 | 7.90 | 3.27% | 3,988,263 |
| Aug 5, 2026 | 8.00 | 8.05 | 7.65 | 7.65 | 7.65 | -4.37% | 15,401,855 |
| Aug 4, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 53,980,294 |
| Aug 3, 2026 | 7.65 | 8.05 | 7.65 | 8.00 | 8.00 | - | 57,078,825 |
| Jul 31, 2026 | 8.00 | 8.00 | 7.85 | 8.00 | 8.00 | - | 37,931,049 |
| Jul 30, 2026 | 8.00 | 8.00 | 7.55 | 8.00 | 8.00 | 6.67% | 36,007,160 |
| Jul 29, 2026 | 8.10 | 8.10 | 7.50 | 7.50 | 7.50 | -6.83% | 35,812,740 |
| Jul 28, 2026 | 8.05 | 8.10 | 8.00 | 8.05 | 8.05 | -1.83% | 20,809,660 |
| Jul 27, 2026 | 8.00 | 8.20 | 7.75 | 8.20 | 8.20 | 2.50% | 11,758,882 |
| Jul 24, 2026 | 7.85 | 8.00 | 7.80 | 8.00 | 8.00 | -1.84% | 5,385,579 |
| Jul 23, 2026 | 8.00 | 8.15 | 7.75 | 8.15 | 8.15 | 1.88% | 6,952,731 |
| Jul 22, 2026 | 7.70 | 8.00 | 7.70 | 8.00 | 8.00 | - | 16,097,919 |
| Jul 21, 2026 | 8.05 | 8.05 | 7.70 | 8.00 | 8.00 | -0.62% | 22,222,951 |
| Jul 20, 2026 | 7.90 | 8.05 | 7.70 | 8.05 | 8.05 | 0.63% | 23,603,739 |
| Jul 17, 2026 | 7.65 | 8.00 | 7.65 | 8.00 | 8.00 | - | 10,316,714 |
| Jul 16, 2026 | 7.60 | 8.00 | 7.60 | 8.00 | 8.00 | - | 13,306,075 |
| Jul 15, 2026 | 7.60 | 8.00 | 7.45 | 8.00 | 8.00 | 3.23% | 56,694,409 |
| Jul 14, 2026 | 7.50 | 7.75 | 7.45 | 7.75 | 7.75 | - | 5,179,370 |
| Jul 13, 2026 | 7.45 | 7.75 | 7.40 | 7.75 | 7.75 | 1.97% | 10,455,883 |
| Jul 10, 2026 | 7.50 | 7.70 | 7.50 | 7.60 | 7.60 | -1.30% | 30,249,575 |
| Jul 9, 2026 | 7.70 | 7.75 | 7.50 | 7.70 | 7.70 | -0.65% | 13,356,471 |
| Jul 8, 2026 | 7.85 | 7.85 | 7.45 | 7.75 | 7.75 | -1.27% | 30,475,034 |
| Jul 7, 2026 | 7.55 | 7.85 | 7.45 | 7.85 | 7.85 | - | 28,589,309 |
| Jul 6, 2026 | 7.75 | 7.85 | 7.40 | 7.85 | 7.85 | 1.29% | 9,490,300 |
| Jul 3, 2026 | 7.40 | 7.75 | 7.25 | 7.75 | 7.75 | 4.03% | 18,803,383 |
| Jul 2, 2026 | 7.75 | 8.00 | 7.45 | 7.45 | 7.45 | -3.87% | 459,594,307 |
| Jul 1, 2026 | 7.75 | 8.00 | 7.35 | 7.75 | 7.75 | - | 124,617,562 |
| Jun 30, 2026 | 7.40 | 7.75 | 7.25 | 7.75 | 7.75 | - | 23,795,883 |
| Jun 29, 2026 | 7.40 | 7.75 | 7.10 | 7.75 | 7.75 | - | 33,325,380 |
| Jun 26, 2026 | 7.55 | 7.75 | 7.45 | 7.75 | 7.75 | - | 17,323,331 |
| Jun 25, 2026 | 7.55 | 7.75 | 7.50 | 7.75 | 7.75 | -0.64% | 23,748,809 |
| Jun 24, 2026 | 7.40 | 7.80 | 7.40 | 7.80 | 7.80 | 1.96% | 29,391,812 |
| Jun 23, 2026 | 7.50 | 7.75 | 7.45 | 7.65 | 7.65 | -1.29% | 24,401,642 |
| Jun 22, 2026 | 7.50 | 7.75 | 7.45 | 7.75 | 7.75 | - | 29,047,175 |
| Jun 19, 2026 | 7.50 | 7.75 | 7.40 | 7.75 | 7.75 | -0.64% | 28,438,600 |
| Jun 18, 2026 | 7.65 | 7.80 | 7.50 | 7.80 | 7.80 | - | 25,651,370 |
| Jun 17, 2026 | 7.55 | 7.80 | 7.45 | 7.80 | 7.80 | - | 31,102,680 |
| Jun 16, 2026 | 7.80 | 7.90 | 7.50 | 7.80 | 7.80 | 1.30% | 100,900,400 |
| Jun 15, 2026 | 7.60 | 7.90 | 7.45 | 7.70 | 7.70 | -2.53% | 112,173,200 |
| Jun 11, 2026 | 7.65 | 7.90 | 7.60 | 7.90 | 7.90 | - | 11,171,870 |
| Jun 10, 2026 | 7.75 | 8.00 | 7.45 | 7.90 | 7.90 | 1.28% | 565,334,100 |
| Jun 9, 2026 | 7.60 | 7.80 | 7.25 | 7.80 | 7.80 | -1.27% | 715,662,500 |