Sterling Investments Limited (JMSE:SIL)
Jamaica
· Delayed Price · Currency is JMD 3.200
0.00 (0.00%)
At close: Dec 4, 2025
Sterling Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.20 | 3.20 | 3.02 | 3.20 | 3.20 | - | 800 |
| Dec 3, 2025 | 3.20 | 3.20 | 3.02 | 3.20 | 3.20 | 5.96% | 3,325 |
| Dec 2, 2025 | 3.02 | 3.20 | 3.02 | 3.02 | 3.02 | -5.63% | 13,916 |
| Dec 1, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 6,865 |
| Nov 28, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -4.48% | 1,662 |
| Nov 26, 2025 | 3.35 | 3.35 | 3.02 | 3.35 | 3.35 | 10.93% | 8,543 |
| Nov 25, 2025 | 3.02 | 3.20 | 3.02 | 3.02 | 3.02 | -5.63% | 4,097 |
| Nov 24, 2025 | 3.20 | 3.20 | 3.02 | 3.20 | 3.20 | - | 1,003 |
| Nov 21, 2025 | 3.20 | 3.20 | 3.02 | 3.20 | 3.20 | 3.56% | 3,010 |
| Nov 20, 2025 | 3.09 | 3.20 | 3.09 | 3.09 | 3.09 | -0.32% | 3,429 |
| Nov 19, 2025 | 3.10 | 3.10 | 3.09 | 3.10 | 3.10 | 0.32% | 3,615 |
| Nov 18, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | 464 |
| Nov 17, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 2.32% | 518 |
| Nov 14, 2025 | 3.02 | 3.09 | 3.02 | 3.02 | 3.02 | - | 83,248 |
| Nov 12, 2025 | 3.02 | 3.09 | 3.02 | 3.02 | 3.02 | -2.27% | 49,460 |
| Nov 11, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | 47 |
| Nov 10, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 2.32% | 697 |
| Nov 7, 2025 | 3.02 | 3.09 | 3.02 | 3.02 | 3.02 | -2.27% | 11,163 |
| Nov 6, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | 151,265 |
| Nov 5, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | 24 |
| Nov 4, 2025 | 3.09 | 3.09 | 3.02 | 3.09 | 3.09 | - | 418 |
| Nov 3, 2025 | 3.09 | 3.09 | 3.02 | 3.09 | 3.09 | - | 3,027 |
| Oct 31, 2025 | 3.09 | 3.09 | 3.06 | 3.09 | 3.09 | 2.32% | 1,014 |
| Oct 30, 2025 | 3.02 | 3.09 | 3.02 | 3.02 | 3.02 | -2.27% | 396 |
| Oct 24, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | 2,805 |
| Oct 23, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | 6,983 |
| Oct 22, 2025 | 3.09 | 3.09 | 3.08 | 3.09 | 3.09 | 0.32% | 1,779 |
| Oct 21, 2025 | 3.08 | 3.08 | 3.00 | 3.08 | 3.08 | -0.32% | 164 |
| Oct 17, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | 603 |
| Oct 16, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | 43 |
| Oct 15, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | 250 |
| Oct 14, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 3.00% | 1 |
| Oct 13, 2025 | 3.00 | 3.09 | 3.00 | 3.00 | 3.00 | -2.91% | 579 |
| Oct 10, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 3.00% | 1,468 |
| Oct 9, 2025 | 3.00 | 3.01 | 3.00 | 3.00 | 3.00 | -2.91% | 1,050,495 |
| Oct 8, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | 72 |
| Oct 7, 2025 | 3.09 | 3.09 | 3.00 | 3.09 | 3.09 | 0.65% | 151,370 |
| Oct 6, 2025 | 3.07 | 3.09 | 3.07 | 3.07 | 3.07 | -0.65% | 11,978 |
| Oct 3, 2025 | 3.09 | 3.09 | 3.07 | 3.09 | 3.09 | 0.65% | 6,934 |
| Oct 2, 2025 | 3.07 | 3.09 | 3.07 | 3.07 | 3.07 | - | 15,886 |
| Oct 1, 2025 | 3.07 | 3.09 | 3.07 | 3.07 | 3.07 | -0.65% | 7,044 |
| Sep 30, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | 363 |
| Sep 29, 2025 | 3.09 | 3.10 | 3.09 | 3.09 | 3.09 | -0.32% | 9,225 |
| Sep 26, 2025 | 3.10 | 3.10 | 2.84 | 3.10 | 3.10 | 8.77% | 1,020,166 |
| Sep 25, 2025 | 2.85 | 3.09 | 2.85 | 2.85 | 2.85 | -7.77% | 4,734 |
| Sep 24, 2025 | 3.09 | 3.09 | 2.85 | 3.09 | 3.09 | - | 11,244 |
| Sep 23, 2025 | 3.09 | 3.09 | 2.82 | 3.09 | 3.09 | 10.36% | 19,378 |
| Sep 22, 2025 | 2.80 | 3.10 | 2.80 | 2.80 | 2.80 | -8.20% | 302,786 |
| Sep 19, 2025 | 3.05 | 3.10 | 2.97 | 3.05 | 3.05 | -1.61% | 1,676 |
| Sep 18, 2025 | 3.10 | 3.10 | 2.95 | 3.10 | 3.10 | - | 10,216 |
| Sep 17, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 8,502 |
| Sep 16, 2025 | 3.10 | 3.20 | 2.93 | 3.10 | 3.10 | -3.13% | 256,353 |
| Sep 15, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 2,985 |
| Sep 12, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 9.97% | 60 |
| Sep 11, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -9.06% | 5,000 |
| Sep 10, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 4,380 |
| Sep 9, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 6.67% | 5,539 |
| Sep 8, 2025 | 3.00 | 3.20 | 2.80 | 3.00 | 3.00 | -6.25% | 60,293 |
| Sep 5, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 2 |
| Sep 4, 2025 | 3.20 | 3.50 | 3.20 | 3.20 | 3.20 | -8.57% | 967,647 |
| Sep 3, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -4.63% | 1,505 |
| Sep 2, 2025 | 3.67 | 3.70 | 3.67 | 3.67 | 3.67 | 4.86% | 1,720 |
| Sep 1, 2025 | 3.50 | 3.50 | 3.20 | 3.50 | 3.50 | - | 23,034 |
| Aug 29, 2025 | 3.50 | 3.50 | 3.20 | 3.50 | 3.50 | 6.71% | 41,537 |
| Aug 28, 2025 | 3.28 | 3.28 | 2.90 | 3.28 | 3.28 | -0.61% | 798 |
| Aug 27, 2025 | 3.30 | 3.30 | 3.27 | 3.30 | 3.30 | - | 3,214 |
| Aug 26, 2025 | 3.30 | 3.50 | 3.30 | 3.30 | 3.30 | -5.71% | 115,080 |
| Aug 25, 2025 | 3.50 | 3.50 | 3.30 | 3.50 | 3.50 | 6.06% | 185,090 |
| Aug 22, 2025 | 3.30 | 3.60 | 3.30 | 3.30 | 3.30 | -8.33% | 4,336 |
| Aug 21, 2025 | 3.52 | 3.60 | 3.30 | 3.60 | 3.52 | - | 180,030 |
| Aug 20, 2025 | 3.52 | 3.60 | 3.60 | 3.60 | 3.52 | 9.09% | 7,841 |
| Aug 19, 2025 | 3.23 | 3.60 | 3.30 | 3.30 | 3.23 | - | 394,382 |
| Aug 18, 2025 | 3.23 | 3.69 | 3.30 | 3.30 | 3.23 | -10.33% | 281,566 |
| Aug 15, 2025 | 3.60 | 3.69 | 3.68 | 3.68 | 3.60 | 16.46% | 1,571 |
| Aug 14, 2025 | 3.09 | 3.79 | 3.16 | 3.16 | 3.09 | 12.86% | 158 |
| Aug 11, 2025 | 2.74 | 2.81 | 2.80 | 2.80 | 2.74 | -14.89% | 67,779 |
| Aug 8, 2025 | 3.22 | 3.30 | 3.29 | 3.29 | 3.22 | -0.30% | 48,043 |
| Aug 7, 2025 | 3.23 | 3.30 | 3.30 | 3.30 | 3.23 | 0.30% | 13,621 |
| Aug 5, 2025 | 3.22 | 3.30 | 3.29 | 3.29 | 3.22 | -6.00% | 84,004 |
| Aug 4, 2025 | 3.43 | 3.50 | 3.29 | 3.50 | 3.42 | 0.29% | 115,983 |
| Jul 31, 2025 | 3.42 | 3.49 | 3.45 | 3.49 | 3.42 | 6.08% | 161,051 |
| Jul 30, 2025 | 3.22 | 3.50 | 3.29 | 3.29 | 3.22 | -6.00% | 4,590 |
| Jul 29, 2025 | 3.43 | 3.50 | 3.50 | 3.50 | 3.42 | - | 18 |
| Jul 28, 2025 | 3.43 | 3.50 | 3.29 | 3.50 | 3.42 | -2.51% | 1,192,577 |
| Jul 25, 2025 | 3.51 | 3.59 | 3.59 | 3.59 | 3.51 | 8.79% | 332 |
| Jul 24, 2025 | 3.23 | 3.60 | 3.30 | 3.30 | 3.23 | -8.33% | 2,729,718 |
| Jul 23, 2025 | 3.52 | 3.60 | 3.30 | 3.60 | 3.52 | -2.70% | 410 |
| Jul 22, 2025 | 3.62 | 3.70 | 3.70 | 3.70 | 3.62 | 5.71% | 641 |
| Jul 21, 2025 | 3.43 | 3.50 | 3.50 | 3.50 | 3.42 | -5.66% | 4 |
| Jul 18, 2025 | 3.63 | 3.71 | 3.50 | 3.71 | 3.63 | 12.42% | 49,719 |
| Jul 17, 2025 | 3.23 | 3.50 | 3.30 | 3.30 | 3.23 | - | 19,417 |
| Jul 16, 2025 | 3.23 | 3.30 | 3.30 | 3.30 | 3.23 | - | 607,800 |
| Jul 15, 2025 | 3.23 | 3.31 | 3.30 | 3.30 | 3.23 | - | 200,000 |
| Jul 14, 2025 | 3.23 | 3.45 | 3.30 | 3.30 | 3.23 | - | 300,002 |
| Jul 10, 2025 | 3.23 | 3.50 | 3.30 | 3.30 | 3.23 | -5.44% | 21,945 |
| Jul 9, 2025 | 3.42 | 3.49 | 3.30 | 3.49 | 3.42 | - | 103,413 |
| Jul 8, 2025 | 3.42 | 3.50 | 3.49 | 3.49 | 3.42 | -0.29% | 2,869 |
| Jul 7, 2025 | 3.43 | 3.79 | 3.30 | 3.50 | 3.42 | -11.17% | 52,242 |
| Jul 4, 2025 | 3.86 | 3.98 | 3.85 | 3.94 | 3.86 | -1.01% | 24,354 |
| Jul 3, 2025 | 3.89 | 4.05 | 3.75 | 3.98 | 3.89 | 1.27% | 5,990 |