Sterling Financial Holdings Company Plc (NGX:STERLINGNG)
Nigeria
· Delayed Price · Currency is NGN 7.70
-0.15 (-1.91%)
At close: Mar 9, 2026
NGX:STERLINGNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.05 | 8.05 | 7.50 | 7.70 | 7.70 | -1.91% | 18,248,560 |
| Mar 6, 2026 | 7.55 | 8.05 | 7.55 | 7.85 | 7.85 | 0.64% | 8,594,399 |
| Mar 5, 2026 | 7.90 | 8.00 | 7.75 | 7.80 | 7.80 | -2.50% | 22,704,180 |
| Mar 4, 2026 | 8.00 | 8.20 | 7.90 | 8.00 | 8.00 | -3.61% | 31,170,960 |
| Mar 3, 2026 | 8.50 | 8.50 | 7.95 | 8.30 | 8.30 | -0.60% | 56,821,510 |
| Mar 2, 2026 | 8.20 | 8.75 | 8.20 | 8.35 | 8.35 | -1.76% | 19,269,840 |
| Feb 27, 2026 | 8.75 | 8.75 | 8.40 | 8.50 | 8.50 | -3.41% | 5,392,782 |
| Feb 26, 2026 | 8.95 | 9.35 | 8.60 | 8.80 | 8.80 | -1.68% | 23,159,000 |
| Feb 25, 2026 | 8.65 | 9.35 | 8.65 | 8.95 | 8.95 | 4.07% | 51,522,890 |
| Feb 24, 2026 | 8.05 | 8.60 | 8.00 | 8.60 | 8.60 | 7.50% | 21,920,750 |
| Feb 23, 2026 | 8.00 | 8.15 | 7.80 | 8.00 | 8.00 | -1.23% | 21,966,240 |
| Feb 20, 2026 | 8.15 | 8.30 | 8.10 | 8.10 | 8.10 | - | 15,695,440 |
| Feb 19, 2026 | 8.00 | 8.30 | 8.00 | 8.10 | 8.10 | 1.25% | 19,312,410 |
| Feb 18, 2026 | 8.00 | 8.10 | 7.90 | 8.00 | 8.00 | - | 12,140,470 |
| Feb 17, 2026 | 7.90 | 8.10 | 7.85 | 8.00 | 8.00 | 1.27% | 41,627,660 |
| Feb 16, 2026 | 7.95 | 8.00 | 7.70 | 7.90 | 7.90 | -0.63% | 21,173,150 |
| Feb 13, 2026 | 7.70 | 7.95 | 7.25 | 7.95 | 7.95 | 3.25% | 14,845,120 |
| Feb 12, 2026 | 7.75 | 7.75 | 7.55 | 7.70 | 7.70 | 0.65% | 6,555,967 |
| Feb 11, 2026 | 8.30 | 8.40 | 7.40 | 7.65 | 7.65 | -5.56% | 26,534,340 |
| Feb 10, 2026 | 7.80 | 8.20 | 7.80 | 8.10 | 8.10 | 6.58% | 14,910,030 |
| Feb 9, 2026 | 7.30 | 8.00 | 7.30 | 7.60 | 7.60 | - | 19,307,950 |
| Feb 6, 2026 | 7.55 | 7.65 | 7.15 | 7.60 | 7.60 | 2.01% | 29,017,700 |
| Feb 5, 2026 | 7.20 | 7.50 | 7.05 | 7.45 | 7.45 | 2.05% | 12,699,870 |
| Feb 4, 2026 | 7.30 | 7.35 | 7.05 | 7.30 | 7.30 | - | 13,871,300 |
| Feb 3, 2026 | 7.35 | 7.35 | 7.05 | 7.30 | 7.30 | - | 14,527,520 |
| Feb 2, 2026 | 7.25 | 7.45 | 7.20 | 7.30 | 7.30 | - | 7,168,719 |
| Jan 30, 2026 | 7.40 | 7.40 | 7.30 | 7.30 | 7.30 | -2.01% | 4,068,350 |
| Jan 29, 2026 | 7.10 | 7.45 | 7.05 | 7.45 | 7.45 | 0.68% | 15,760,410 |
| Jan 28, 2026 | 7.30 | 7.40 | 7.00 | 7.40 | 7.40 | 1.37% | 20,680,410 |
| Jan 27, 2026 | 7.45 | 7.65 | 7.05 | 7.30 | 7.30 | 4.29% | 14,049,380 |
| Jan 26, 2026 | 7.60 | 7.60 | 7.00 | 7.00 | 7.00 | -6.67% | 14,098,340 |
| Jan 23, 2026 | 7.60 | 7.75 | 7.10 | 7.50 | 7.50 | -3.85% | 9,155,157 |
| Jan 22, 2026 | 7.80 | 7.85 | 7.65 | 7.80 | 7.80 | -0.64% | 9,338,742 |
| Jan 21, 2026 | 7.80 | 7.90 | 7.60 | 7.85 | 7.85 | 0.64% | 6,559,051 |
| Jan 20, 2026 | 7.50 | 7.90 | 7.45 | 7.80 | 7.80 | - | 8,594,665 |
| Jan 19, 2026 | 7.75 | 7.90 | 7.75 | 7.80 | 7.80 | 0.65% | 10,474,130 |
| Jan 16, 2026 | 7.80 | 7.90 | 7.50 | 7.75 | 7.75 | - | 5,131,849 |
| Jan 15, 2026 | 7.80 | 8.00 | 7.75 | 7.75 | 7.75 | -0.64% | 13,055,770 |
| Jan 14, 2026 | 7.35 | 7.80 | 7.35 | 7.80 | 7.80 | 6.12% | 16,194,100 |
| Jan 13, 2026 | 7.10 | 7.35 | 7.10 | 7.35 | 7.35 | 1.38% | 8,252,279 |
| Jan 12, 2026 | 7.30 | 7.30 | 7.10 | 7.25 | 7.25 | 3.57% | 8,686,676 |
| Jan 9, 2026 | 7.05 | 7.20 | 7.00 | 7.00 | 7.00 | -0.71% | 12,297,210 |
| Jan 8, 2026 | 7.50 | 7.50 | 7.05 | 7.05 | 7.05 | -5.37% | 7,251,921 |
| Jan 7, 2026 | 7.50 | 7.50 | 7.15 | 7.45 | 7.45 | -0.67% | 11,469,430 |
| Jan 6, 2026 | 7.45 | 7.60 | 7.40 | 7.50 | 7.50 | 1.35% | 49,145,800 |
| Jan 5, 2026 | 7.00 | 7.45 | 6.90 | 7.40 | 7.40 | 4.96% | 7,494,498 |
| Jan 2, 2026 | 7.40 | 7.40 | 7.05 | 7.05 | 7.05 | - | 4,775,791 |
| Dec 31, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | 2,054,148 |
| Dec 30, 2025 | 6.90 | 7.00 | 6.85 | 7.00 | 7.00 | - | 5,982,823 |
| Dec 29, 2025 | 7.20 | 7.20 | 6.80 | 7.00 | 7.00 | -1.41% | 49,219,660 |
| Dec 24, 2025 | 7.15 | 7.15 | 7.00 | 7.10 | 7.10 | -0.70% | 127,081,100 |
| Dec 23, 2025 | 7.00 | 7.15 | 6.90 | 7.15 | 7.15 | -2.05% | 4,731,671 |
| Dec 22, 2025 | 7.00 | 7.30 | 7.00 | 7.30 | 7.30 | 2.82% | 3,382,325 |
| Dec 19, 2025 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 2.90% | 278,722,700 |
| Dec 18, 2025 | 7.00 | 7.15 | 6.90 | 6.90 | 6.90 | -6.12% | 5,090,816 |
| Dec 17, 2025 | 7.10 | 7.35 | 6.85 | 7.35 | 7.35 | 3.52% | 87,310,550 |
| Dec 16, 2025 | 6.90 | 7.10 | 6.70 | 7.10 | 7.10 | 0.71% | 85,488,190 |
| Dec 15, 2025 | 7.05 | 7.10 | 7.00 | 7.05 | 7.05 | - | 3,650,516 |
| Dec 12, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 1,185,013 |
| Dec 11, 2025 | 7.30 | 7.30 | 7.05 | 7.05 | 7.05 | 0.71% | 3,245,807 |
| Dec 10, 2025 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | - | 3,120,468 |
| Dec 9, 2025 | 7.35 | 7.35 | 7.00 | 7.00 | 7.00 | -3.45% | 6,084,860 |
| Dec 8, 2025 | 7.20 | 7.35 | 7.20 | 7.25 | 7.25 | 2.11% | 2,907,476 |
| Dec 5, 2025 | 7.05 | 7.10 | 7.00 | 7.10 | 7.10 | - | 3,529,667 |
| Dec 4, 2025 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | -3.40% | 2,198,786 |
| Dec 3, 2025 | 7.10 | 7.45 | 7.00 | 7.35 | 7.35 | 3.52% | 25,083,410 |
| Dec 2, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 924,416 |
| Dec 1, 2025 | 7.05 | 7.15 | 7.05 | 7.10 | 7.10 | -0.70% | 8,283,514 |
| Nov 28, 2025 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | - | 2,885,133 |
| Nov 27, 2025 | 7.90 | 7.90 | 7.15 | 7.15 | 7.15 | -8.33% | 8,507,536 |
| Nov 26, 2025 | 7.55 | 7.80 | 7.10 | 7.80 | 7.80 | 6.85% | 4,892,652 |
| Nov 25, 2025 | 6.55 | 7.30 | 6.55 | 7.30 | 7.30 | 8.96% | 8,140,617 |
| Nov 24, 2025 | 6.90 | 6.90 | 6.55 | 6.70 | 6.70 | -6.94% | 5,008,913 |
| Nov 21, 2025 | 7.20 | 7.50 | 7.20 | 7.20 | 7.20 | -4.64% | 3,978,959 |
| Nov 20, 2025 | 7.40 | 7.55 | 7.20 | 7.55 | 7.55 | - | 5,510,608 |
| Nov 19, 2025 | 7.50 | 7.90 | 7.50 | 7.55 | 7.55 | 1.34% | 14,782,040 |
| Nov 18, 2025 | 7.70 | 8.00 | 7.40 | 7.45 | 7.45 | 0.68% | 31,412,610 |
| Nov 17, 2025 | 7.20 | 7.50 | 7.20 | 7.40 | 7.40 | -0.67% | 15,500,220 |
| Nov 14, 2025 | 7.35 | 7.70 | 7.35 | 7.45 | 7.45 | 2.05% | 77,212,510 |
| Nov 13, 2025 | 7.50 | 7.75 | 7.30 | 7.30 | 7.30 | -5.81% | 3,296,026 |
| Nov 12, 2025 | 7.20 | 7.75 | 7.20 | 7.75 | 7.75 | 9.15% | 4,817,851 |
| Nov 11, 2025 | 7.70 | 7.70 | 7.10 | 7.10 | 7.10 | -5.33% | 8,652,725 |
| Nov 10, 2025 | 7.70 | 7.70 | 7.40 | 7.50 | 7.50 | - | 5,489,077 |
| Nov 7, 2025 | 8.00 | 8.00 | 6.75 | 7.50 | 7.50 | - | 7,328,926 |
| Nov 6, 2025 | 7.90 | 8.30 | 7.40 | 7.50 | 7.50 | -5.06% | 38,503,800 |
| Nov 5, 2025 | 7.75 | 7.90 | 7.25 | 7.90 | 7.90 | -1.25% | 81,659,890 |
| Nov 4, 2025 | 7.85 | 8.00 | 7.65 | 8.00 | 8.00 | 1.91% | 12,133,930 |
| Nov 3, 2025 | 8.00 | 8.00 | 7.75 | 7.85 | 7.85 | 1.29% | 4,299,684 |
| Oct 31, 2025 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | 1.97% | 4,162,768 |
| Oct 30, 2025 | 8.10 | 8.10 | 7.50 | 7.60 | 7.60 | - | 4,101,216 |
| Oct 29, 2025 | 7.90 | 8.00 | 7.60 | 7.60 | 7.60 | -1.30% | 13,375,580 |
| Oct 28, 2025 | 7.80 | 7.80 | 7.60 | 7.70 | 7.70 | - | 7,046,125 |
| Oct 27, 2025 | 7.85 | 7.95 | 7.70 | 7.70 | 7.70 | -3.75% | 4,672,620 |
| Oct 24, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 4,494,295 |
| Oct 23, 2025 | 8.15 | 8.20 | 7.75 | 8.00 | 8.00 | 0.63% | 3,423,036 |
| Oct 22, 2025 | 8.10 | 8.10 | 7.60 | 7.95 | 7.95 | 1.92% | 6,086,297 |
| Oct 21, 2025 | 8.15 | 8.15 | 7.80 | 7.80 | 7.80 | -3.70% | 15,839,930 |
| Oct 20, 2025 | 7.80 | 8.15 | 7.80 | 8.10 | 8.10 | 3.85% | 6,914,290 |
| Oct 17, 2025 | 8.20 | 8.20 | 7.80 | 7.80 | 7.80 | -4.88% | 8,717,145 |
| Oct 16, 2025 | 7.70 | 8.20 | 7.70 | 8.20 | 8.20 | 6.49% | 7,776,105 |