Sterling Investments Limited (JMSE:SIL)
Jamaica
· Delayed Price · Currency is JMD 3.130
+0.170 (5.74%)
At close: Apr 27, 2026
Sterling Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.13 | 3.20 | 3.13 | 3.13 | 3.13 | - | 13,054 |
| Apr 27, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 5.74% | 20,963 |
| Apr 24, 2026 | 2.96 | 3.15 | 2.96 | 2.96 | 2.96 | -5.13% | 15,288 |
| Apr 22, 2026 | 3.12 | 3.20 | 3.12 | 3.12 | 3.12 | -2.50% | 2,103 |
| Apr 21, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.27% | 280 |
| Apr 20, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.28% | 14 |
| Apr 17, 2026 | 3.12 | 3.14 | 3.12 | 3.12 | 3.12 | -0.64% | 147 |
| Apr 16, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | 103 |
| Apr 15, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -3.98% | 2,393 |
| Apr 14, 2026 | 3.27 | 3.27 | 3.05 | 3.27 | 3.27 | 5.48% | 2,278 |
| Apr 13, 2026 | 3.10 | 3.35 | 3.10 | 3.10 | 3.10 | 2.99% | 3,210 |
| Apr 10, 2026 | 3.01 | 3.35 | 2.99 | 3.01 | 3.01 | 0.33% | 6,075 |
| Apr 9, 2026 | 3.00 | 3.35 | 2.99 | 3.00 | 3.00 | -3.85% | 2,726 |
| Apr 8, 2026 | 3.12 | 3.35 | 3.12 | 3.12 | 3.12 | -5.17% | 373 |
| Apr 7, 2026 | 3.29 | 3.29 | 2.96 | 3.29 | 3.29 | 4.44% | 29,717 |
| Apr 2, 2026 | 3.15 | 3.30 | 2.95 | 3.15 | 3.15 | -4.26% | 6,755 |
| Apr 1, 2026 | 3.29 | 3.29 | 3.28 | 3.29 | 3.29 | 1.23% | 7,315 |
| Mar 31, 2026 | 3.25 | 3.25 | 3.20 | 3.25 | 3.25 | 9.80% | 11,309 |
| Mar 30, 2026 | 2.96 | 3.50 | 2.85 | 2.96 | 2.96 | -15.43% | 1,003,568 |
| Mar 27, 2026 | 3.50 | 3.50 | 3.05 | 3.50 | 3.50 | 12.90% | 446,788 |
| Mar 26, 2026 | 3.10 | 3.10 | 2.99 | 3.10 | 3.10 | 1.64% | 31,620 |
| Mar 25, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 3.04% | 1,743 |
| Mar 24, 2026 | 2.96 | 3.10 | 2.95 | 2.96 | 2.96 | -4.52% | 7,300 |
| Mar 23, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 1,290 |
| Mar 19, 2026 | 3.10 | 3.10 | 2.95 | 3.10 | 3.10 | 0.32% | 400,100 |
| Mar 17, 2026 | 3.09 | 3.10 | 3.09 | 3.09 | 3.09 | -0.32% | 1,579 |
| Mar 16, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.32% | 3,498 |
| Mar 12, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | 435 |
| Mar 11, 2026 | 3.09 | 3.10 | 3.09 | 3.09 | 3.09 | -0.32% | 6,614 |
| Mar 10, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 951 |
| Mar 9, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 2,718 |
| Mar 6, 2026 | 3.10 | 3.10 | 3.04 | 3.10 | 3.10 | - | 103,949 |
| Mar 5, 2026 | 3.10 | 3.10 | 3.04 | 3.10 | 3.10 | 0.32% | 8,182 |
| Mar 4, 2026 | 3.09 | 3.10 | 3.03 | 3.09 | 3.09 | 2.66% | 20,802 |
| Mar 3, 2026 | 3.01 | 3.10 | 3.01 | 3.01 | 3.01 | -2.90% | 5,507 |
| Mar 2, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.05 | - | 3,714 |
| Feb 27, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.05 | - | 67,362 |
| Feb 26, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.05 | - | 152,866 |
| Feb 25, 2026 | 3.10 | 3.10 | 3.06 | 3.10 | 3.05 | 0.98% | 15,802 |
| Feb 24, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.02 | - | 5,100 |
| Feb 23, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.02 | - | 6,612 |
| Feb 20, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.02 | - | 108 |
| Feb 19, 2026 | 3.07 | 3.07 | 2.95 | 3.07 | 3.02 | 0.66% | 44,486 |
| Feb 17, 2026 | 3.05 | 3.07 | 3.05 | 3.05 | 3.00 | -1.61% | 3,662 |
| Feb 16, 2026 | 3.10 | 3.10 | 3.02 | 3.10 | 3.05 | - | 14,488 |
| Feb 13, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.05 | 2.65% | 19,202 |
| Feb 12, 2026 | 3.02 | 3.10 | 3.02 | 3.02 | 2.97 | -0.66% | 39,684 |
| Feb 11, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 2.99 | - | 50,322 |
| Feb 10, 2026 | 3.04 | 3.08 | 3.04 | 3.04 | 2.99 | 0.33% | 2,595 |
| Feb 9, 2026 | 3.03 | 3.08 | 3.03 | 3.03 | 2.98 | - | 13,685 |
| Feb 6, 2026 | 3.03 | 3.10 | 3.02 | 3.03 | 2.98 | -0.33% | 538,417 |
| Feb 5, 2026 | 3.04 | 3.10 | 3.02 | 3.04 | 2.99 | 0.66% | 62,799 |
| Feb 4, 2026 | 3.02 | 3.10 | 3.02 | 3.02 | 2.97 | -0.98% | 401,165 |
| Feb 3, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.00 | -1.61% | 200 |
| Feb 2, 2026 | 3.10 | 3.10 | 3.05 | 3.10 | 3.05 | 1.64% | 11,702 |
| Jan 30, 2026 | 3.05 | 3.07 | 3.05 | 3.05 | 3.00 | -1.29% | 37,675 |
| Jan 29, 2026 | 3.09 | 3.10 | 3.09 | 3.09 | 3.04 | -0.32% | 12,001 |
| Jan 28, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.05 | - | 1,234 |
| Jan 27, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.05 | - | 12,189 |
| Jan 26, 2026 | 3.10 | 3.10 | 3.07 | 3.10 | 3.05 | 1.64% | 16,826 |
| Jan 23, 2026 | 3.05 | 3.07 | 3.05 | 3.05 | 3.00 | -0.65% | 10,064 |
| Jan 22, 2026 | 3.07 | 3.07 | 3.06 | 3.07 | 3.02 | - | 128 |
| Jan 21, 2026 | 3.07 | 3.07 | 3.06 | 3.07 | 3.02 | - | 222 |
| Jan 20, 2026 | 3.07 | 3.07 | 3.05 | 3.07 | 3.02 | 0.33% | 10,099 |
| Jan 19, 2026 | 3.06 | 3.07 | 3.06 | 3.06 | 3.01 | -0.33% | 50 |
| Jan 16, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.02 | - | 16,848 |
| Jan 15, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.02 | 0.33% | 10 |
| Jan 14, 2026 | 3.06 | 3.07 | 3.05 | 3.06 | 3.01 | -0.33% | 12,949 |
| Jan 13, 2026 | 3.07 | 3.10 | 3.07 | 3.07 | 3.02 | -0.97% | 297,521 |
| Jan 12, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.05 | - | 910 |
| Jan 9, 2026 | 3.10 | 3.10 | 3.05 | 3.10 | 3.05 | - | 12,122 |
| Jan 8, 2026 | 3.10 | 3.10 | 3.09 | 3.10 | 3.05 | 0.32% | 12,165 |
| Jan 7, 2026 | 3.09 | 3.09 | 3.05 | 3.09 | 3.04 | -0.32% | 80,497 |
| Jan 6, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.05 | 2.31% | 7,163 |
| Jan 5, 2026 | 3.03 | 3.10 | 3.03 | 3.03 | 2.98 | -2.26% | 8,947 |
| Jan 2, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.05 | 1.31% | 39,494 |
| Dec 31, 2025 | 3.06 | 3.10 | 3.05 | 3.06 | 3.01 | -1.29% | 207,925 |
| Dec 30, 2025 | 3.10 | 3.44 | 3.05 | 3.10 | 3.05 | -8.82% | 272,208 |
| Dec 29, 2025 | 3.40 | 3.45 | 3.39 | 3.40 | 3.34 | 0.29% | 7,178 |
| Dec 24, 2025 | 3.39 | 3.45 | 3.39 | 3.39 | 3.33 | -1.74% | 2,247 |
| Dec 23, 2025 | 3.45 | 3.45 | 3.34 | 3.45 | 3.39 | 2.99% | 21,707 |
| Dec 22, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.29 | 1.52% | 73 |
| Dec 19, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.25 | 0.30% | 174 |
| Dec 18, 2025 | 3.29 | 3.30 | 3.29 | 3.29 | 3.24 | -1.79% | 810,729 |
| Dec 17, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.29 | 4.69% | 4,600 |
| Dec 16, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.15 | - | 1,428 |
| Dec 15, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.15 | - | 6,735 |
| Dec 12, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.15 | - | 1,089 |
| Dec 11, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.15 | - | 1,244 |
| Dec 10, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.15 | 5.61% | 3,042 |
| Dec 8, 2025 | 3.03 | 3.20 | 3.02 | 3.03 | 2.98 | -5.31% | 61,705 |
| Dec 5, 2025 | 3.20 | 3.20 | 3.02 | 3.20 | 3.15 | - | 722 |
| Dec 4, 2025 | 3.20 | 3.20 | 3.02 | 3.20 | 3.15 | - | 800 |
| Dec 3, 2025 | 3.20 | 3.20 | 3.02 | 3.20 | 3.15 | 5.96% | 3,325 |
| Dec 2, 2025 | 3.02 | 3.20 | 3.02 | 3.02 | 2.97 | -5.63% | 13,916 |
| Dec 1, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.15 | - | 6,865 |
| Nov 28, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.15 | -4.48% | 1,662 |
| Nov 26, 2025 | 3.35 | 3.35 | 3.02 | 3.35 | 3.29 | 10.93% | 8,543 |
| Nov 25, 2025 | 3.02 | 3.20 | 3.02 | 3.02 | 2.97 | -5.63% | 4,097 |
| Nov 24, 2025 | 3.20 | 3.20 | 3.02 | 3.20 | 3.15 | - | 1,003 |