Sterling Financial Holdings Company Plc (NGX:STERLINGNG)
Nigeria · Delayed Price · Currency is NGN 77.00
0.00 (0.00%)
At close: Oct 20, 2026
NGX:STERLINGNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 74.50 | 77.50 | 74.50 | 77.50 | 77.50 | 1.31% | 779,475 |
| Aug 27, 2026 | 74.50 | 76.50 | 74.50 | 76.50 | 76.50 | 0.66% | 3,721,206 |
| Aug 26, 2026 | 74.00 | 76.00 | 74.00 | 76.00 | 76.00 | -1.30% | 2,694,215 |
| Aug 24, 2026 | 72.50 | 77.00 | 72.50 | 77.00 | 77.00 | 0.65% | 2,687,364 |
| Aug 21, 2026 | 74.50 | 76.50 | 73.00 | 76.50 | 76.50 | - | 4,775,342 |
| Aug 20, 2026 | 75.00 | 77.00 | 74.50 | 76.50 | 76.50 | -1.29% | 2,806,975 |
| Aug 19, 2026 | 75.00 | 77.50 | 74.00 | 77.50 | 77.50 | - | 1,596,689 |
| Aug 18, 2026 | 73.00 | 77.50 | 73.00 | 77.50 | 77.50 | 1.31% | 5,156,972 |
| Aug 17, 2026 | 74.50 | 76.50 | 74.50 | 76.50 | 76.50 | -0.65% | 1,087,089 |
| Aug 14, 2026 | 77.50 | 77.50 | 73.00 | 77.00 | 77.00 | -0.65% | 5,325,034 |
| Aug 13, 2026 | 75.50 | 77.50 | 75.00 | 77.50 | 77.50 | 2.65% | 1,514,359 |
| Aug 12, 2026 | 75.50 | 77.50 | 75.50 | 75.50 | 75.50 | -2.58% | 1,482,781 |
| Aug 11, 2026 | 75.00 | 77.50 | 75.00 | 77.50 | 77.50 | 0.65% | 719,482 |
| Aug 10, 2026 | 76.00 | 78.00 | 74.50 | 77.00 | 77.00 | -1.91% | 2,920,448 |