Sterling Financial Holdings Company Plc (NGX:STERLINGNG)
Nigeria
· Delayed Price · Currency is NGN 7.10
0.00 (0.00%)
At close: Dec 5, 2025
NGX:STERLINGNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 25,083,417 |
| 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 |
| Oct 15, 2025 | 8.00 | 8.00 | 7.70 | 7.70 | 7.70 | - | 10,256,150 |
| Oct 14, 2025 | 8.05 | 8.15 | 7.70 | 7.70 | 7.70 | - | 4,928,485 |
| Oct 13, 2025 | 7.85 | 7.95 | 7.65 | 7.70 | 7.70 | 1.99% | 8,775,206 |
| Oct 10, 2025 | 8.25 | 8.25 | 7.55 | 7.55 | 7.55 | -9.58% | 16,710,890 |
| Oct 9, 2025 | 8.50 | 8.55 | 8.00 | 8.35 | 8.35 | 4.37% | 19,822,300 |
| Oct 8, 2025 | 8.40 | 8.50 | 8.00 | 8.00 | 8.00 | -0.62% | 8,963,077 |
| Oct 7, 2025 | 8.45 | 8.70 | 8.00 | 8.05 | 8.05 | -4.17% | 19,603,720 |
| Oct 6, 2025 | 8.25 | 8.60 | 8.05 | 8.40 | 8.40 | 5.00% | 24,743,130 |
| Oct 3, 2025 | 8.35 | 8.50 | 7.85 | 8.00 | 8.00 | 1.91% | 25,450,190 |
| Oct 2, 2025 | 7.95 | 8.25 | 7.70 | 7.85 | 7.85 | 3.29% | 21,473,380 |
| Sep 30, 2025 | 7.55 | 7.95 | 7.55 | 7.60 | 7.60 | 1.33% | 28,286,050 |
| Sep 29, 2025 | 7.55 | 7.55 | 7.45 | 7.50 | 7.50 | -0.66% | 10,988,500 |
| Sep 26, 2025 | 7.30 | 7.60 | 7.30 | 7.55 | 7.55 | 3.42% | 5,224,341 |
| Sep 25, 2025 | 7.75 | 7.75 | 7.25 | 7.30 | 7.30 | -2.01% | 104,906,000 |
| Sep 24, 2025 | 7.35 | 7.70 | 7.30 | 7.45 | 7.45 | 1.36% | 8,047,825 |
| Sep 23, 2025 | 7.45 | 7.45 | 7.25 | 7.35 | 7.35 | -1.34% | 7,322,114 |
| Sep 22, 2025 | 7.90 | 7.90 | 7.25 | 7.45 | 7.45 | 0.68% | 9,635,645 |
| Sep 19, 2025 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | -1.33% | 3,913,407 |
| Sep 18, 2025 | 7.00 | 7.55 | 7.00 | 7.50 | 7.50 | 2.74% | 8,590,470 |
| Sep 17, 2025 | 7.35 | 7.50 | 7.30 | 7.30 | 7.30 | -2.67% | 6,160,838 |
| Sep 16, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.66% | 6,155,019 |
| Sep 15, 2025 | 7.90 | 7.90 | 7.55 | 7.55 | 7.55 | -4.43% | 5,134,748 |
| Sep 12, 2025 | 7.50 | 7.90 | 7.50 | 7.90 | 7.90 | 5.33% | 37,146,710 |
| Sep 11, 2025 | 7.40 | 7.50 | 7.35 | 7.50 | 7.50 | - | 3,297,734 |
| Sep 10, 2025 | 7.55 | 7.60 | 7.50 | 7.50 | 7.50 | - | 2,854,013 |
| Sep 9, 2025 | 7.40 | 7.55 | 7.35 | 7.50 | 7.50 | - | 5,997,051 |
| Sep 8, 2025 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | - | 4,401,487 |
| Sep 4, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.66% | 12,660,880 |
| Sep 3, 2025 | 7.50 | 7.70 | 7.50 | 7.55 | 7.55 | 0.67% | 4,343,392 |
| Sep 2, 2025 | 7.60 | 7.60 | 7.50 | 7.50 | 7.50 | - | 9,020,593 |
| Sep 1, 2025 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | -3.85% | 3,997,291 |
| Aug 29, 2025 | 8.05 | 8.05 | 7.80 | 7.80 | 7.80 | -2.50% | 3,649,930 |
| Aug 28, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 90,824,250 |
| Aug 27, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% | 86,039,900 |
| Aug 26, 2025 | 7.90 | 7.95 | 7.65 | 7.95 | 7.95 | 3.25% | 10,290,550 |
| Aug 25, 2025 | 7.55 | 7.90 | 7.55 | 7.70 | 7.70 | 1.99% | 8,487,849 |
| Aug 22, 2025 | 7.50 | 7.85 | 7.50 | 7.55 | 7.55 | -0.66% | 3,600,275 |
| Aug 21, 2025 | 7.60 | 7.80 | 7.52 | 7.60 | 7.60 | -2.56% | 6,572,880 |
| Aug 20, 2025 | 8.00 | 8.00 | 7.51 | 7.80 | 7.80 | - | 11,143,540 |
| Aug 19, 2025 | 8.01 | 8.45 | 7.70 | 7.80 | 7.80 | -3.11% | 18,543,430 |
| Aug 18, 2025 | 7.85 | 8.10 | 7.85 | 8.05 | 8.05 | 7.33% | 26,909,930 |
| Aug 15, 2025 | 7.91 | 7.95 | 7.40 | 7.50 | 7.50 | -5.06% | 20,658,840 |
| Aug 14, 2025 | 8.00 | 8.00 | 7.60 | 7.90 | 7.90 | -2.35% | 58,323,210 |
| Aug 13, 2025 | 8.20 | 8.50 | 8.00 | 8.09 | 8.09 | - | 68,202,130 |
| Aug 12, 2025 | 8.10 | 8.15 | 8.00 | 8.09 | 8.09 | -1.94% | 97,834,370 |
| Aug 11, 2025 | 8.20 | 8.45 | 8.05 | 8.25 | 8.25 | -1.20% | 120,198,100 |
| Aug 8, 2025 | 8.05 | 8.35 | 8.00 | 8.35 | 8.35 | 7.05% | 115,270,100 |
| Aug 7, 2025 | 8.90 | 8.97 | 7.60 | 7.80 | 7.80 | -4.41% | 121,018,600 |
| Aug 6, 2025 | 8.10 | 8.16 | 8.00 | 8.16 | 8.16 | 9.97% | 183,771,700 |
| Aug 5, 2025 | 6.80 | 7.42 | 6.80 | 7.42 | 7.42 | 9.93% | 10,857,110 |
| Aug 4, 2025 | 7.00 | 7.15 | 6.75 | 6.75 | 6.75 | 3.85% | 24,778,610 |
| Aug 1, 2025 | 7.00 | 7.11 | 6.50 | 6.50 | 6.50 | -7.14% | 58,366,750 |
| Jul 31, 2025 | 6.98 | 7.00 | 6.75 | 7.00 | 7.00 | 4.48% | 17,498,760 |
| Jul 30, 2025 | 6.90 | 6.90 | 6.60 | 6.70 | 6.70 | - | 12,602,730 |
| Jul 29, 2025 | 6.80 | 6.98 | 6.70 | 6.70 | 6.70 | 0.75% | 6,280,346 |
| Jul 28, 2025 | 6.70 | 6.80 | 6.50 | 6.65 | 6.65 | 0.76% | 11,278,890 |
| Jul 25, 2025 | 6.40 | 6.65 | 6.40 | 6.60 | 6.60 | 3.12% | 20,378,100 |
| Jul 24, 2025 | 6.18 | 6.44 | 6.18 | 6.40 | 6.40 | 2.89% | 8,009,480 |
| Jul 23, 2025 | 6.26 | 6.45 | 6.20 | 6.22 | 6.22 | - | 13,366,920 |
| Jul 22, 2025 | 6.31 | 6.50 | 6.17 | 6.22 | 6.22 | -4.01% | 11,052,660 |
| Jul 21, 2025 | 6.17 | 6.50 | 6.17 | 6.48 | 6.48 | 5.02% | 9,747,193 |
| Jul 18, 2025 | 6.40 | 6.50 | 6.17 | 6.17 | 6.17 | -4.34% | 10,300,650 |
| Jul 17, 2025 | 6.50 | 6.50 | 6.39 | 6.45 | 6.45 | 0.94% | 25,395,370 |