Sterling Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	1.10	1.15	1.05	1.08	1.08	-1.82%	159,470
May 19, 2026	1.20	1.20	1.08	1.10	1.10	-5.98%	37,177
May 15, 2026	1.20	1.20	1.08	1.17	1.17	0.86%	178,133
May 14, 2026	1.18	1.20	1.16	1.16	1.16	-1.69%	24,696
May 13, 2026	1.17	1.20	1.14	1.18	1.18	-4.07%	66,079
May 12, 2026	1.28	1.29	1.14	1.23	1.23	-4.65%	71,043
May 11, 2026	1.30	1.30	1.28	1.29	1.29	-0.77%	109,890
May 8, 2026	1.26	1.35	1.26	1.30	1.30	0.78%	57,101
May 7, 2026	1.26	1.34	1.26	1.29	1.29	0.78%	58,670
May 6, 2026	1.28	1.32	1.25	1.28	1.28	-	44,279
May 5, 2026	1.25	1.28	1.23	1.28	1.28	4.07%	19,624
May 4, 2026	1.20	1.26	1.20	1.23	1.23	-	17,565
May 1, 2026	1.25	1.25	1.22	1.23	1.23	4.24%	6,074
Apr 30, 2026	1.20	1.20	1.16	1.18	1.18	-0.84%	11,006
Apr 29, 2026	1.20	1.28	1.15	1.19	1.19	-6.30%	108,638
Apr 28, 2026	1.33	1.33	1.27	1.27	1.27	-3.79%	152,247
Apr 27, 2026	1.34	1.36	1.32	1.32	1.32	-5.71%	28,134
Apr 24, 2026	1.33	1.40	1.30	1.40	1.40	3.70%	45,321
Apr 23, 2026	1.34	1.37	1.28	1.35	1.35	-1.46%	181,309
Apr 22, 2026	1.40	1.40	1.35	1.37	1.37	1.48%	28,432
Apr 21, 2026	1.40	1.40	1.35	1.35	1.35	-2.88%	43,478
Apr 20, 2026	1.41	1.44	1.33	1.39	1.39	-0.71%	63,750
Apr 17, 2026	1.50	1.50	1.40	1.40	1.40	-6.67%	85,872
Apr 16, 2026	1.46	1.50	1.46	1.50	1.50	-2.60%	3,501
Apr 15, 2026	1.54	1.54	1.49	1.54	1.54	-1.28%	25,952
Apr 14, 2026	1.43	1.57	1.42	1.56	1.56	9.09%	59,153
Apr 13, 2026	1.43	1.44	1.39	1.43	1.43	2.14%	13,152
Apr 10, 2026	1.43	1.49	1.40	1.40	1.40	-	46,770
Apr 9, 2026	1.39	1.43	1.36	1.40	1.40	6.06%	26,319
Apr 8, 2026	1.35	1.35	1.27	1.32	1.32	-0.75%	87,970
Apr 7, 2026	1.28	1.38	1.28	1.33	1.33	3.91%	49,200
Apr 6, 2026	1.33	1.33	1.26	1.28	1.28	-3.03%	45,920
Apr 2, 2026	1.37	1.39	1.32	1.32	1.32	-5.04%	189,759
Apr 1, 2026	1.45	1.45	1.35	1.39	1.39	-4.14%	293,610
Mar 31, 2026	1.46	1.46	1.39	1.45	1.45	2.11%	84,544
Mar 30, 2026	1.47	1.58	1.42	1.42	1.42	-2.07%	18,801
Mar 27, 2026	1.40	1.45	1.40	1.45	1.45	5.07%	25,575
Mar 26, 2026	1.55	1.56	1.38	1.38	1.38	-6.76%	8,174
Mar 25, 2026	1.53	1.56	1.47	1.48	1.48	-4.52%	65,845
Mar 24, 2026	1.54	1.55	1.50	1.55	1.55	0.65%	18,280
Mar 23, 2026	1.47	1.56	1.45	1.54	1.54	4.76%	78,558
Mar 20, 2026	1.49	1.59	1.38	1.47	1.47	3.52%	40,092
Mar 19, 2026	1.48	1.52	1.40	1.42	1.42	-8.39%	67,480
Mar 18, 2026	1.65	1.65	1.55	1.55	1.55	-7.19%	70,710
Mar 17, 2026	1.65	1.69	1.65	1.67	1.67	0.60%	56,701
Mar 16, 2026	1.76	1.80	1.65	1.66	1.66	-0.60%	55,203
Mar 13, 2026	1.80	1.80	1.65	1.67	1.67	-5.65%	122,192
Mar 12, 2026	1.84	1.85	1.75	1.77	1.77	-1.12%	37,865
Mar 11, 2026	1.90	1.90	1.77	1.79	1.79	-6.28%	41,226
Mar 10, 2026	1.85	1.92	1.84	1.91	1.91	3.80%	25,550